Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.76 | 16.89 | 16.55 | 16.89 | 7,523 | -0.15(-0.87%) |
Apr 27, 2023 | 16.90 | 17.04 | 16.54 | 17.04 | 13,038 | +0.67(+4.12%) |
Apr 26, 2023 | 16.62 | 16.68 | 16.35 | 16.37 | 58,623 | -0.15(-0.89%) |
Apr 25, 2023 | 16.92 | 17.10 | 16.50 | 16.52 | 26,564 | -0.72(-4.20%) |
Apr 24, 2023 | 17.47 | 17.51 | 17.08 | 17.24 | 21,157 | -0.06(-0.34%) |
Apr 21, 2023 | 17.06 | 17.45 | 17.06 | 17.30 | 8,534 | +0.23(+1.34%) |
Apr 20, 2023 | 17.18 | 17.31 | 16.98 | 17.07 | 6,603 | -0.17(-0.98%) |
Apr 19, 2023 | 17.16 | 17.29 | 17.09 | 17.24 | 18,054 | -0.05(-0.29%) |
Apr 18, 2023 | 17.40 | 17.40 | 17.19 | 17.29 | 6,116 | +0.20(+1.16%) |
Apr 17, 2023 | 17.14 | 17.14 | 16.76 | 17.09 | 14,969 | +0.08(+0.47%) |
Apr 14, 2023 | 17.25 | 17.32 | 16.64 | 17.01 | 63,402 | -0.09(-0.52%) |
Apr 13, 2023 | 16.79 | 17.26 | 16.79 | 17.10 | 22,850 | +0.39(+2.31%) |
Apr 12, 2023 | 16.98 | 17.22 | 16.56 | 16.71 | 12,838 | -0.03(-0.21%) |
Apr 11, 2023 | 16.71 | 16.84 | 16.68 | 16.75 | 6,368 | +0.01(+0.09%) |
Apr 10, 2023 | 16.29 | 16.73 | 16.25 | 16.73 | 8,818 | +0.31(+1.87%) |
Apr 06, 2023 | 16.44 | 16.58 | 16.07 | 16.43 | 27,047 | -0.11(-0.66%) |
Apr 05, 2023 | 16.90 | 16.90 | 16.35 | 16.54 | 31,559 | -0.72(-4.15%) |
Apr 04, 2023 | 17.55 | 17.67 | 17.16 | 17.25 | 17,736 | -0.50(-2.82%) |
Apr 03, 2023 | 17.61 | 17.81 | 17.44 | 17.75 | 15,205 | -0.06(-0.32%) |
Mar 31, 2023 | 17.42 | 17.90 | 17.34 | 17.81 | 32,667 | +0.56(+3.25%) |
Mar 30, 2023 | 17.57 | 17.57 | 17.04 | 17.25 | 24,359 | +0.30(+1.79%) |
Mar 29, 2023 | 16.62 | 17.01 | 16.57 | 16.95 | 14,342 | +0.68(+4.16%) |
Mar 28, 2023 | 16.30 | 16.41 | 16.17 | 16.27 | 14,329 | -0.15(-0.91%) |
Mar 27, 2023 | 16.34 | 16.63 | 16.27 | 16.42 | 21,271 | +0.17(+1.04%) |
Mar 24, 2023 | 16.00 | 16.39 | 16.00 | 16.25 | 19,067 | -0.28(-1.68%) |
Mar 23, 2023 | 16.33 | 16.90 | 16.26 | 16.53 | 15,716 | +0.28(+1.71%) |
Mar 22, 2023 | 16.82 | 17.03 | 16.24 | 16.25 | 39,322 | -0.23(-1.38%) |
Mar 21, 2023 | 16.10 | 16.63 | 16.10 | 16.48 | 16,398 | +0.50(+3.15%) |
Mar 20, 2023 | 15.81 | 16.02 | 15.75 | 15.97 | 17,856 | +0.33(+2.09%) |
Mar 17, 2023 | 15.86 | 15.96 | 15.44 | 15.65 | 31,497 | -0.23(-1.44%) |
Mar 16, 2023 | 14.66 | 15.89 | 14.66 | 15.88 | 13,982 | +1.11(+7.52%) |
Mar 15, 2023 | 14.99 | 14.99 | 14.37 | 14.77 | 19,088 | -0.70(-4.52%) |
Mar 14, 2023 | 15.59 | 15.62 | 15.19 | 15.46 | 10,503 | +0.38(+2.53%) |
Mar 13, 2023 | 14.86 | 15.27 | 14.50 | 15.08 | 16,582 | +0.14(+0.93%) |
Mar 10, 2023 | 15.61 | 15.61 | 14.86 | 14.94 | 32,274 | -0.81(-5.15%) |
Mar 09, 2023 | 16.53 | 16.54 | 15.66 | 15.76 | 24,221 | -0.45(-2.77%) |
Mar 08, 2023 | 15.87 | 16.21 | 15.87 | 16.21 | 10,762 | +0.32(+2.00%) |
Mar 07, 2023 | 16.48 | 16.48 | 15.85 | 15.89 | 13,014 | -0.59(-3.59%) |
Mar 06, 2023 | 16.79 | 16.84 | 16.36 | 16.48 | 34,795 | -0.10(-0.60%) |
Mar 03, 2023 | 15.85 | 16.62 | 15.85 | 16.58 | 36,799 | +0.99(+6.35%) |
Mar 02, 2023 | 15.16 | 15.62 | 15.04 | 15.59 | 9,025 | +0.09(+0.57%) |
Mar 01, 2023 | 15.47 | 15.61 | 15.38 | 15.50 | 6,701 | +0.05(+0.32%) |
Feb 28, 2023 | 15.40 | 15.63 | 15.40 | 15.45 | 4,043 | +0.11(+0.71%) |
Feb 27, 2023 | 15.34 | 15.61 | 15.29 | 15.34 | 11,259 | +0.30(+1.97%) |
Feb 24, 2023 | 14.86 | 15.10 | 14.72 | 15.04 | 6,780 | -0.33(-2.13%) |
Feb 23, 2023 | 15.32 | 15.46 | 14.94 | 15.37 | 9,827 | +0.70(+4.79%) |
Feb 22, 2023 | 14.80 | 14.80 | 14.54 | 14.67 | 4,985 | -0.03(-0.20%) |
Feb 21, 2023 | 15.15 | 15.15 | 14.64 | 14.70 | 27,416 | -0.73(-4.75%) |
Feb 17, 2023 | 15.68 | 15.68 | 15.25 | 15.43 | 73,298 | -0.55(-3.47%) |
Feb 16, 2023 | 16.03 | 16.36 | 15.87 | 15.98 | 29,530 | -0.47(-2.83%) |
Feb 15, 2023 | 16.19 | 16.58 | 15.97 | 16.45 | 19,280 | -0.01(-0.06%) |
Feb 14, 2023 | 15.97 | 16.50 | 15.71 | 16.46 | 24,310 | +0.45(+2.78%) |
Feb 13, 2023 | 15.90 | 16.17 | 15.72 | 16.01 | 29,617 | +0.02(+0.12%) |
Feb 10, 2023 | 16.04 | 16.13 | 15.70 | 15.99 | 20,232 | -0.22(-1.34%) |
Feb 09, 2023 | 16.97 | 16.97 | 16.03 | 16.21 | 38,298 | -0.23(-1.39%) |
Feb 08, 2023 | 16.92 | 17.01 | 16.43 | 16.44 | 38,965 | -0.62(-3.66%) |
Feb 07, 2023 | 16.41 | 17.09 | 16.19 | 17.06 | 54,655 | +0.71(+4.36%) |
Feb 06, 2023 | 16.57 | 16.62 | 16.20 | 16.35 | 39,560 | -0.53(-3.14%) |
Feb 03, 2023 | 16.83 | 17.32 | 16.74 | 16.88 | 37,914 | -0.62(-3.54%) |
Feb 02, 2023 | 17.68 | 17.69 | 17.01 | 17.50 | 68,113 | +0.53(+3.15%) |