Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.67 | 18.12 | 16.50 | 16.88 | 1,661,915 | +1.06(+6.70%) |
Apr 27, 2023 | 15.75 | 15.84 | 15.48 | 15.82 | 413,867 | +0.18(+1.15%) |
Apr 26, 2023 | 15.58 | 15.79 | 15.54 | 15.64 | 428,127 | -0.01(-0.06%) |
Apr 25, 2023 | 15.90 | 16.05 | 15.65 | 15.65 | 507,824 | -0.38(-2.37%) |
Apr 24, 2023 | 16.34 | 16.43 | 16.00 | 16.03 | 340,250 | -0.32(-1.96%) |
Apr 21, 2023 | 16.40 | 16.50 | 16.11 | 16.35 | 418,584 | -0.09(-0.55%) |
Apr 20, 2023 | 16.39 | 16.57 | 16.28 | 16.44 | 407,119 | -0.01(-0.06%) |
Apr 19, 2023 | 16.34 | 16.48 | 16.22 | 16.45 | 342,643 | -0.07(-0.42%) |
Apr 18, 2023 | 16.65 | 16.73 | 16.29 | 16.52 | 476,595 | -0.04(-0.24%) |
Apr 17, 2023 | 16.39 | 16.60 | 16.26 | 16.56 | 538,205 | +0.16(+0.98%) |
Apr 14, 2023 | 16.35 | 16.61 | 16.19 | 16.40 | 700,320 | -0.09(-0.55%) |
Apr 13, 2023 | 16.59 | 16.67 | 16.34 | 16.49 | 528,673 | -0.05(-0.30%) |
Apr 12, 2023 | 16.87 | 16.96 | 16.50 | 16.54 | 411,822 | -0.18(-1.08%) |
Apr 11, 2023 | 16.80 | 16.96 | 16.70 | 16.72 | 545,765 | -0.04(-0.24%) |
Apr 10, 2023 | 16.49 | 16.80 | 16.49 | 16.76 | 430,789 | +0.19(+1.15%) |
Apr 06, 2023 | 16.60 | 16.67 | 16.46 | 16.57 | 465,900 | -0.10(-0.60%) |
Apr 05, 2023 | 16.65 | 16.71 | 16.54 | 16.67 | 388,516 | -0.10(-0.60%) |
Apr 04, 2023 | 16.88 | 16.94 | 16.56 | 16.77 | 336,076 | +0.01(+0.06%) |
Apr 03, 2023 | 17.02 | 17.02 | 16.48 | 16.76 | 609,588 | -0.24(-1.41%) |
Mar 31, 2023 | 16.85 | 17.00 | 16.71 | 17.00 | 812,076 | +0.15(+0.89%) |
Mar 30, 2023 | 16.79 | 16.89 | 16.71 | 16.85 | 312,786 | +0.19(+1.14%) |
Mar 29, 2023 | 16.60 | 16.72 | 16.51 | 16.66 | 416,257 | +0.19(+1.15%) |
Mar 28, 2023 | 16.29 | 16.47 | 16.17 | 16.47 | 332,410 | +0.11(+0.67%) |
Mar 27, 2023 | 16.45 | 16.45 | 16.21 | 16.36 | 406,849 | +0.05(+0.31%) |
Mar 24, 2023 | 16.02 | 16.36 | 15.91 | 16.31 | 411,849 | +0.22(+1.37%) |
Mar 23, 2023 | 16.19 | 16.43 | 15.90 | 16.09 | 489,762 | +0.04(+0.25%) |
Mar 22, 2023 | 16.35 | 16.52 | 16.04 | 16.05 | 470,004 | -0.27(-1.65%) |
Mar 21, 2023 | 16.47 | 16.52 | 16.14 | 16.32 | 477,831 | +0.02(+0.12%) |
Mar 20, 2023 | 16.09 | 16.36 | 15.98 | 16.30 | 641,098 | +0.31(+1.94%) |
Mar 17, 2023 | 16.05 | 16.31 | 15.86 | 15.99 | 1,628,055 | -0.08(-0.50%) |
Mar 16, 2023 | 15.95 | 16.42 | 15.79 | 16.07 | 1,247,914 | -0.12(-0.74%) |
Mar 15, 2023 | 15.94 | 16.23 | 15.87 | 16.19 | 673,094 | -0.21(-1.28%) |
Mar 14, 2023 | 16.54 | 16.54 | 16.22 | 16.40 | 619,975 | +0.19(+1.17%) |
Mar 13, 2023 | 16.06 | 16.45 | 16.00 | 16.21 | 685,904 | -0.06(-0.37%) |
Mar 10, 2023 | 16.62 | 16.62 | 16.07 | 16.27 | 587,731 | -0.43(-2.57%) |
Mar 09, 2023 | 16.71 | 16.97 | 16.68 | 16.70 | 437,065 | +0.02(+0.12%) |
Mar 08, 2023 | 16.52 | 16.76 | 16.38 | 16.68 | 372,924 | +0.24(+1.46%) |
Mar 07, 2023 | 16.57 | 16.69 | 16.30 | 16.44 | 512,961 | -0.20(-1.20%) |
Mar 06, 2023 | 17.29 | 17.29 | 16.55 | 16.64 | 581,831 | -0.60(-3.48%) |
Mar 03, 2023 | 17.19 | 17.27 | 16.95 | 17.24 | 347,611 | +0.16(+0.94%) |
Mar 02, 2023 | 16.83 | 17.09 | 16.61 | 17.08 | 482,070 | +0.08(+0.47%) |
Mar 01, 2023 | 17.06 | 17.31 | 16.98 | 17.00 | 695,806 | +0.02(+0.12%) |
Feb 28, 2023 | 16.66 | 17.21 | 16.60 | 16.98 | 1,049,330 | +0.26(+1.56%) |
Feb 27, 2023 | 16.80 | 16.88 | 16.66 | 16.72 | 469,620 | +0.14(+0.84%) |
Feb 24, 2023 | 16.68 | 16.89 | 16.53 | 16.58 | 558,636 | -0.41(-2.41%) |
Feb 23, 2023 | 17.11 | 17.17 | 16.80 | 16.99 | 519,822 | +0.12(+0.71%) |
Feb 22, 2023 | 16.98 | 17.10 | 16.80 | 16.87 | 736,141 | -0.10(-0.59%) |
Feb 21, 2023 | 17.28 | 17.46 | 16.95 | 16.97 | 740,626 | -0.56(-3.19%) |
Feb 17, 2023 | 17.72 | 17.73 | 17.38 | 17.53 | 1,249,109 | -0.21(-1.18%) |
Feb 16, 2023 | 17.91 | 17.97 | 17.59 | 17.74 | 727,942 | -0.39(-2.15%) |
Feb 15, 2023 | 17.56 | 18.18 | 17.39 | 18.13 | 988,659 | +0.48(+2.72%) |
Feb 14, 2023 | 17.62 | 18.00 | 17.44 | 17.65 | 1,122,100 | -0.20(-1.12%) |
Feb 13, 2023 | 16.11 | 17.92 | 16.11 | 17.85 | 2,096,932 | +1.76(+10.94%) |
Feb 10, 2023 | 17.64 | 17.74 | 15.53 | 16.09 | 2,407,412 | -2.77(-14.69%) |
Feb 09, 2023 | 18.97 | 19.13 | 18.67 | 18.86 | 1,367,799 | +0.04(+0.21%) |
Feb 08, 2023 | 18.96 | 19.01 | 18.66 | 18.82 | 437,537 | -0.26(-1.36%) |
Feb 07, 2023 | 19.00 | 19.15 | 18.72 | 19.08 | 1,135,466 | -0.01(-0.05%) |
Feb 06, 2023 | 19.38 | 19.44 | 18.96 | 19.09 | 1,003,185 | -0.54(-2.75%) |
Feb 03, 2023 | 19.81 | 20.04 | 19.57 | 19.63 | 991,110 | -0.41(-2.05%) |
Feb 02, 2023 | 19.75 | 20.25 | 19.66 | 20.04 | 658,894 | +0.35(+1.78%) |