Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.81 | 17.03 | 16.71 | 17.01 | 13,691 | +0.22(+1.31%) |
Apr 27, 2023 | 16.69 | 16.82 | 16.62 | 16.79 | 14,325 | +0.21(+1.27%) |
Apr 26, 2023 | 16.64 | 16.71 | 16.56 | 16.58 | 17,876 | +0.03(+0.18%) |
Apr 25, 2023 | 16.83 | 16.83 | 16.55 | 16.55 | 77,582 | -0.42(-2.47%) |
Apr 24, 2023 | 16.99 | 17.01 | 16.87 | 16.97 | 16,443 | -0.07(-0.41%) |
Apr 21, 2023 | 16.97 | 17.04 | 16.77 | 17.04 | 23,397 | -0.03(-0.18%) |
Apr 20, 2023 | 17.15 | 17.21 | 17.04 | 17.07 | 32,086 | -0.22(-1.27%) |
Apr 19, 2023 | 17.24 | 17.35 | 17.20 | 17.29 | 22,760 | -0.02(-0.12%) |
Apr 18, 2023 | 17.32 | 17.38 | 17.27 | 17.31 | 13,815 | +0.11(+0.64%) |
Apr 17, 2023 | 17.10 | 17.20 | 17.10 | 17.20 | 33,708 | +0.14(+0.82%) |
Apr 14, 2023 | 17.10 | 17.20 | 16.98 | 17.06 | 15,050 | -0.10(-0.58%) |
Apr 13, 2023 | 17.06 | 17.23 | 17.06 | 17.16 | 24,009 | +0.36(+2.14%) |
Apr 12, 2023 | 17.18 | 17.18 | 16.79 | 16.80 | 46,964 | -0.29(-1.69%) |
Apr 11, 2023 | 17.09 | 17.11 | 17.01 | 17.09 | 15,417 | +0.00(+0.00%) |
Apr 10, 2023 | 16.90 | 17.12 | 16.75 | 17.09 | 32,263 | +0.11(+0.65%) |
Apr 06, 2023 | 16.96 | 17.07 | 16.84 | 16.98 | 8,892 | -0.05(-0.29%) |
Apr 05, 2023 | 17.18 | 17.18 | 16.89 | 17.03 | 21,182 | -0.27(-1.56%) |
Apr 04, 2023 | 17.40 | 17.42 | 17.22 | 17.30 | 27,367 | -0.09(-0.52%) |
Apr 03, 2023 | 17.35 | 17.42 | 17.28 | 17.39 | 20,419 | +0.09(+0.52%) |
Mar 31, 2023 | 17.19 | 17.33 | 17.18 | 17.30 | 31,811 | +0.12(+0.70%) |
Mar 30, 2023 | 17.21 | 17.29 | 17.18 | 17.18 | 79,718 | +0.15(+0.88%) |
Mar 29, 2023 | 16.93 | 17.03 | 16.85 | 17.03 | 36,250 | +0.26(+1.55%) |
Mar 28, 2023 | 16.93 | 16.93 | 16.73 | 16.77 | 45,488 | -0.11(-0.65%) |
Mar 27, 2023 | 16.90 | 16.96 | 16.73 | 16.88 | 106,673 | +0.02(+0.12%) |
Mar 24, 2023 | 16.89 | 16.89 | 16.69 | 16.86 | 57,576 | -0.10(-0.59%) |
Mar 23, 2023 | 17.28 | 17.39 | 16.94 | 16.96 | 129,529 | -0.11(-0.64%) |
Mar 22, 2023 | 17.29 | 17.36 | 17.05 | 17.07 | 22,668 | -0.14(-0.81%) |
Mar 21, 2023 | 16.98 | 17.21 | 16.90 | 17.21 | 43,922 | +0.41(+2.44%) |
Mar 20, 2023 | 16.80 | 16.86 | 16.68 | 16.80 | 61,426 | +0.04(+0.24%) |
Mar 17, 2023 | 16.90 | 16.90 | 16.62 | 16.76 | 29,998 | -0.18(-1.06%) |
Mar 16, 2023 | 16.51 | 16.95 | 16.50 | 16.94 | 69,744 | +0.26(+1.56%) |
Mar 15, 2023 | 16.66 | 16.74 | 16.47 | 16.68 | 64,737 | -0.45(-2.62%) |
Mar 14, 2023 | 17.30 | 17.33 | 17.04 | 17.13 | 29,857 | +0.14(+0.82%) |
Mar 13, 2023 | 17.20 | 17.20 | 16.93 | 16.99 | 127,045 | -0.20(-1.16%) |
Mar 10, 2023 | 17.48 | 17.60 | 17.14 | 17.19 | 60,335 | -0.34(-1.94%) |
Mar 09, 2023 | 18.05 | 18.05 | 17.51 | 17.53 | 52,791 | -0.61(-3.36%) |
Mar 08, 2023 | 18.17 | 18.20 | 18.02 | 18.14 | 23,940 | +0.02(+0.11%) |
Mar 07, 2023 | 18.38 | 18.40 | 18.11 | 18.12 | 17,387 | -0.29(-1.57%) |
Mar 06, 2023 | 18.49 | 18.59 | 18.37 | 18.41 | 58,267 | -0.08(-0.43%) |
Mar 03, 2023 | 18.28 | 18.50 | 18.28 | 18.49 | 14,999 | +0.22(+1.20%) |
Mar 02, 2023 | 18.10 | 18.27 | 17.96 | 18.27 | 29,161 | +0.13(+0.72%) |
Mar 01, 2023 | 18.21 | 18.28 | 18.12 | 18.14 | 29,917 | +0.01(+0.06%) |
Feb 28, 2023 | 18.12 | 18.23 | 18.10 | 18.13 | 47,257 | +0.10(+0.55%) |
Feb 27, 2023 | 18.09 | 18.09 | 17.97 | 18.03 | 38,055 | +0.23(+1.29%) |
Feb 24, 2023 | 17.80 | 17.95 | 17.73 | 17.80 | 14,585 | -0.35(-1.93%) |
Feb 23, 2023 | 18.20 | 18.20 | 17.96 | 18.15 | 41,586 | +0.03(+0.17%) |
Feb 22, 2023 | 18.14 | 18.31 | 18.05 | 18.12 | 45,411 | +0.06(+0.33%) |
Feb 21, 2023 | 18.19 | 18.32 | 18.06 | 18.06 | 21,594 | -0.42(-2.27%) |
Feb 17, 2023 | 18.69 | 18.72 | 18.40 | 18.48 | 45,384 | -0.38(-2.01%) |
Feb 16, 2023 | 18.76 | 19.06 | 18.76 | 18.86 | 74,234 | +0.01(+0.05%) |
Feb 15, 2023 | 18.72 | 18.90 | 18.65 | 18.85 | 96,449 | -0.04(-0.21%) |
Feb 14, 2023 | 18.55 | 18.89 | 18.39 | 18.89 | 63,404 | +0.15(+0.80%) |
Feb 13, 2023 | 18.58 | 18.77 | 18.49 | 18.74 | 42,586 | +0.29(+1.57%) |
Feb 10, 2023 | 18.92 | 18.92 | 18.42 | 18.45 | 112,552 | -0.96(-4.94%) |
Feb 09, 2023 | 19.77 | 19.81 | 19.38 | 19.41 | 24,758 | -0.05(-0.26%) |
Feb 08, 2023 | 19.69 | 19.74 | 19.42 | 19.46 | 23,178 | -0.20(-1.02%) |
Feb 07, 2023 | 19.46 | 19.70 | 19.34 | 19.66 | 33,902 | +0.10(+0.51%) |
Feb 06, 2023 | 19.46 | 19.57 | 19.33 | 19.56 | 26,082 | -0.19(-0.96%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.64 | 19.75 | 49,371 | -0.20(-1.00%) |
Feb 02, 2023 | 19.79 | 20.06 | 19.79 | 19.95 | 93,284 | +0.28(+1.42%) |