Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.73 | 15.17 | 14.66 | 15.08 | 712,797 | +0.16(+1.06%) |
Apr 27, 2023 | 14.71 | 15.07 | 14.61 | 14.92 | 1,020,548 | +0.25(+1.67%) |
Apr 26, 2023 | 15.15 | 15.15 | 14.64 | 14.67 | 1,203,012 | -0.46(-3.01%) |
Apr 25, 2023 | 15.42 | 15.45 | 15.06 | 15.13 | 1,046,529 | -0.50(-3.20%) |
Apr 24, 2023 | 14.86 | 15.82 | 14.81 | 15.63 | 1,539,228 | +0.89(+6.07%) |
Apr 21, 2023 | 14.68 | 14.76 | 14.52 | 14.74 | 1,141,196 | -0.19(-1.29%) |
Apr 20, 2023 | 15.20 | 15.31 | 14.84 | 14.93 | 865,611 | -0.56(-3.62%) |
Apr 19, 2023 | 15.75 | 15.75 | 15.24 | 15.49 | 1,038,670 | -0.54(-3.39%) |
Apr 18, 2023 | 15.92 | 16.14 | 15.77 | 16.03 | 1,212,308 | +0.10(+0.60%) |
Apr 17, 2023 | 15.65 | 15.99 | 15.57 | 15.94 | 1,122,579 | +0.43(+2.77%) |
Apr 14, 2023 | 15.44 | 15.52 | 15.25 | 15.51 | 611,417 | +0.25(+1.61%) |
Apr 13, 2023 | 15.09 | 15.41 | 15.08 | 15.26 | 851,156 | +0.32(+2.17%) |
Apr 12, 2023 | 14.90 | 15.03 | 14.81 | 14.94 | 658,830 | +0.03(+0.18%) |
Apr 11, 2023 | 14.63 | 15.05 | 14.54 | 14.91 | 868,703 | +0.21(+1.43%) |
Apr 10, 2023 | 14.46 | 14.89 | 14.42 | 14.70 | 769,515 | +0.30(+2.07%) |
Apr 06, 2023 | 14.82 | 14.88 | 14.38 | 14.40 | 921,098 | -0.37(-2.49%) |
Apr 05, 2023 | 14.34 | 14.91 | 14.14 | 14.77 | 2,137,529 | +0.49(+3.44%) |
Apr 04, 2023 | 14.15 | 14.36 | 14.07 | 14.28 | 2,998,571 | +0.16(+1.12%) |
Apr 03, 2023 | 14.60 | 14.74 | 13.89 | 14.12 | 4,272,581 | -0.60(-4.05%) |
Mar 31, 2023 | 14.53 | 14.76 | 14.49 | 14.72 | 1,192,949 | +0.08(+0.54%) |
Mar 30, 2023 | 14.78 | 14.78 | 14.37 | 14.64 | 1,159,187 | -0.08(-0.54%) |
Mar 29, 2023 | 14.84 | 14.94 | 14.62 | 14.72 | 1,631,787 | -0.40(-2.67%) |
Mar 28, 2023 | 15.02 | 15.25 | 14.98 | 15.12 | 1,084,095 | -0.11(-0.75%) |
Mar 27, 2023 | 14.99 | 15.26 | 14.81 | 15.24 | 1,483,132 | +0.40(+2.72%) |
Mar 24, 2023 | 14.97 | 15.02 | 14.61 | 14.83 | 1,961,033 | -0.64(-4.14%) |
Mar 23, 2023 | 15.51 | 16.52 | 15.34 | 15.47 | 3,354,714 | +0.07(+0.46%) |
Mar 22, 2023 | 15.54 | 15.73 | 15.16 | 15.40 | 1,681,374 | -0.18(-1.13%) |
Mar 21, 2023 | 15.44 | 15.78 | 15.31 | 15.58 | 1,537,307 | +0.91(+6.22%) |
Mar 20, 2023 | 14.51 | 14.89 | 14.48 | 14.67 | 1,071,680 | +0.27(+1.89%) |
Mar 17, 2023 | 14.83 | 14.88 | 14.24 | 14.39 | 1,431,592 | +0.04(+0.24%) |
Mar 16, 2023 | 14.42 | 14.65 | 14.12 | 14.36 | 1,693,524 | -0.28(-1.92%) |
Mar 15, 2023 | 14.60 | 14.84 | 14.34 | 14.64 | 2,161,692 | -1.00(-6.39%) |
Mar 14, 2023 | 15.50 | 15.86 | 15.33 | 15.64 | 1,737,484 | +0.34(+2.23%) |
Mar 13, 2023 | 15.33 | 15.70 | 15.16 | 15.30 | 2,819,020 | -0.70(-4.38%) |
Mar 10, 2023 | 16.02 | 16.34 | 15.83 | 16.00 | 1,656,966 | -0.01(-0.05%) |
Mar 09, 2023 | 16.52 | 16.65 | 15.95 | 16.01 | 1,856,051 | -0.40(-2.46%) |
Mar 08, 2023 | 16.28 | 16.50 | 16.09 | 16.41 | 1,289,000 | +0.25(+1.52%) |
Mar 07, 2023 | 16.09 | 16.20 | 15.78 | 16.16 | 1,312,230 | -0.05(-0.32%) |
Mar 06, 2023 | 16.26 | 16.33 | 16.03 | 16.22 | 1,230,482 | -0.46(-2.73%) |
Mar 03, 2023 | 16.03 | 16.81 | 16.03 | 16.67 | 1,115,433 | +0.39(+2.42%) |
Mar 02, 2023 | 16.44 | 16.48 | 16.14 | 16.28 | 1,407,536 | -0.17(-1.01%) |
Mar 01, 2023 | 16.11 | 16.50 | 15.92 | 16.45 | 1,729,720 | +0.48(+3.02%) |
Feb 28, 2023 | 16.41 | 16.56 | 15.87 | 15.96 | 2,247,842 | -0.23(-1.41%) |
Feb 27, 2023 | 16.02 | 16.24 | 15.93 | 16.19 | 1,810,906 | +0.08(+0.49%) |
Feb 24, 2023 | 15.38 | 16.35 | 15.31 | 16.11 | 3,620,119 | +0.65(+4.20%) |
Feb 23, 2023 | 14.57 | 15.55 | 14.57 | 15.46 | 3,251,254 | +1.10(+7.63%) |
Feb 22, 2023 | 14.42 | 14.63 | 14.10 | 14.37 | 1,225,763 | -0.14(-0.97%) |
Feb 21, 2023 | 14.42 | 14.72 | 14.25 | 14.51 | 1,940,970 | +0.08(+0.55%) |
Feb 17, 2023 | 14.66 | 14.66 | 14.28 | 14.43 | 1,043,684 | -0.22(-1.50%) |
Feb 16, 2023 | 14.68 | 14.76 | 14.46 | 14.65 | 1,527,054 | -0.06(-0.42%) |
Feb 15, 2023 | 14.51 | 14.74 | 14.35 | 14.71 | 1,265,919 | +0.08(+0.54%) |
Feb 14, 2023 | 14.58 | 15.12 | 14.50 | 14.63 | 2,325,549 | -0.14(-0.95%) |
Feb 13, 2023 | 14.13 | 14.83 | 14.06 | 14.77 | 2,391,377 | +0.85(+6.11%) |
Feb 10, 2023 | 14.23 | 14.25 | 13.67 | 13.92 | 2,017,431 | -0.42(-2.93%) |
Feb 09, 2023 | 14.56 | 14.95 | 14.23 | 14.34 | 3,347,862 | +0.04(+0.31%) |
Feb 08, 2023 | 14.10 | 14.43 | 14.08 | 14.30 | 2,020,995 | +0.07(+0.49%) |
Feb 07, 2023 | 14.53 | 14.62 | 13.93 | 14.23 | 5,316,869 | -0.50(-3.39%) |
Feb 06, 2023 | 13.99 | 14.83 | 13.99 | 14.73 | 2,501,887 | +0.67(+4.74%) |
Feb 03, 2023 | 14.09 | 14.43 | 14.04 | 14.06 | 1,585,482 | -0.12(-0.87%) |
Feb 02, 2023 | 14.31 | 14.39 | 13.93 | 14.18 | 2,059,228 | +0.19(+1.38%) |