Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.28 | 16.70 | 16.17 | 16.44 | 793,717 | +0.09(+0.55%) |
Apr 27, 2023 | 16.58 | 16.64 | 16.25 | 16.35 | 917,931 | +0.08(+0.49%) |
Apr 26, 2023 | 16.42 | 16.56 | 16.20 | 16.27 | 756,603 | -0.03(-0.18%) |
Apr 25, 2023 | 16.72 | 16.73 | 16.22 | 16.30 | 1,309,125 | -0.55(-3.26%) |
Apr 24, 2023 | 16.97 | 17.00 | 16.55 | 16.85 | 570,104 | -0.14(-0.82%) |
Apr 21, 2023 | 17.19 | 17.29 | 16.93 | 16.99 | 536,987 | -0.20(-1.16%) |
Apr 20, 2023 | 17.18 | 17.30 | 17.09 | 17.19 | 518,405 | -0.15(-0.87%) |
Apr 19, 2023 | 17.13 | 17.52 | 17.01 | 17.34 | 769,208 | -0.06(-0.34%) |
Apr 18, 2023 | 17.35 | 17.58 | 17.25 | 17.40 | 689,302 | +0.15(+0.87%) |
Apr 17, 2023 | 17.13 | 17.33 | 17.03 | 17.25 | 818,584 | +0.08(+0.47%) |
Apr 14, 2023 | 18.08 | 18.08 | 16.87 | 17.17 | 2,009,964 | -0.92(-5.09%) |
Apr 13, 2023 | 17.95 | 18.22 | 17.92 | 18.09 | 630,010 | +0.39(+2.20%) |
Apr 12, 2023 | 17.83 | 17.95 | 17.61 | 17.70 | 608,143 | +0.10(+0.57%) |
Apr 11, 2023 | 17.44 | 17.79 | 17.41 | 17.60 | 992,858 | +0.19(+1.09%) |
Apr 10, 2023 | 16.95 | 17.52 | 16.89 | 17.41 | 2,271,130 | +0.18(+1.04%) |
Apr 06, 2023 | 17.45 | 17.45 | 17.17 | 17.23 | 955,232 | -0.21(-1.20%) |
Apr 05, 2023 | 18.14 | 18.22 | 17.42 | 17.44 | 682,112 | -0.85(-4.65%) |
Apr 04, 2023 | 18.58 | 18.77 | 18.25 | 18.29 | 541,892 | -0.15(-0.81%) |
Apr 03, 2023 | 18.45 | 18.50 | 18.25 | 18.44 | 996,658 | -0.24(-1.28%) |
Mar 31, 2023 | 18.21 | 18.70 | 18.21 | 18.68 | 758,871 | +0.54(+2.98%) |
Mar 30, 2023 | 18.13 | 18.28 | 18.02 | 18.14 | 418,955 | +0.18(+1.00%) |
Mar 29, 2023 | 18.20 | 18.40 | 17.93 | 17.96 | 625,213 | -0.13(-0.72%) |
Mar 28, 2023 | 18.18 | 18.42 | 17.96 | 18.09 | 662,459 | -0.23(-1.26%) |
Mar 27, 2023 | 18.64 | 18.64 | 17.95 | 18.32 | 1,071,656 | -0.31(-1.66%) |
Mar 24, 2023 | 18.48 | 18.64 | 18.20 | 18.63 | 758,493 | +0.09(+0.49%) |
Mar 23, 2023 | 18.32 | 18.68 | 18.26 | 18.54 | 777,066 | +0.36(+1.98%) |
Mar 22, 2023 | 18.44 | 18.68 | 18.09 | 18.18 | 736,834 | -0.20(-1.09%) |
Mar 21, 2023 | 18.19 | 18.57 | 18.18 | 18.38 | 879,072 | +0.40(+2.22%) |
Mar 20, 2023 | 17.88 | 18.21 | 17.73 | 17.98 | 900,876 | +0.10(+0.56%) |
Mar 17, 2023 | 17.91 | 18.35 | 17.75 | 17.88 | 1,411,278 | +0.07(+0.39%) |
Mar 16, 2023 | 17.31 | 18.02 | 17.23 | 17.81 | 1,109,540 | +0.41(+2.36%) |
Mar 15, 2023 | 16.75 | 17.46 | 16.70 | 17.40 | 1,275,384 | +0.31(+1.81%) |
Mar 14, 2023 | 17.50 | 17.68 | 16.95 | 17.09 | 882,792 | +0.04(+0.23%) |
Mar 13, 2023 | 16.63 | 17.17 | 16.51 | 17.05 | 784,290 | +0.23(+1.37%) |
Mar 10, 2023 | 16.97 | 17.19 | 16.51 | 16.82 | 827,378 | -0.27(-1.58%) |
Mar 09, 2023 | 17.12 | 17.37 | 17.02 | 17.09 | 1,056,593 | -0.05(-0.29%) |
Mar 08, 2023 | 17.29 | 17.29 | 16.93 | 17.14 | 696,287 | -0.09(-0.52%) |
Mar 07, 2023 | 17.40 | 17.57 | 17.18 | 17.23 | 1,129,867 | -0.07(-0.40%) |
Mar 06, 2023 | 17.51 | 17.51 | 16.93 | 17.30 | 1,185,635 | -0.16(-0.92%) |
Mar 03, 2023 | 17.77 | 17.77 | 17.27 | 17.46 | 1,660,201 | -0.22(-1.27%) |
Mar 02, 2023 | 17.84 | 18.22 | 17.55 | 17.68 | 1,559,258 | -0.46(-2.51%) |
Mar 01, 2023 | 17.95 | 19.76 | 17.81 | 18.14 | 4,191,572 | +1.09(+6.39%) |
Feb 28, 2023 | 17.06 | 17.46 | 16.64 | 17.05 | 1,965,691 | -0.00(-0.03%) |
Feb 27, 2023 | 17.32 | 17.42 | 17.04 | 17.05 | 1,072,652 | +0.04(+0.21%) |
Feb 24, 2023 | 16.66 | 17.09 | 16.32 | 17.02 | 713,513 | -0.14(-0.82%) |
Feb 23, 2023 | 17.05 | 17.32 | 16.86 | 17.16 | 779,584 | +0.36(+2.14%) |
Feb 22, 2023 | 16.61 | 17.00 | 16.50 | 16.80 | 864,084 | +0.28(+1.69%) |
Feb 21, 2023 | 16.70 | 17.10 | 16.46 | 16.52 | 1,516,809 | -0.55(-3.22%) |
Feb 17, 2023 | 16.72 | 17.11 | 16.59 | 17.07 | 1,117,450 | +0.35(+2.09%) |
Feb 16, 2023 | 15.54 | 17.07 | 15.37 | 16.72 | 1,805,768 | -0.58(-3.35%) |
Feb 15, 2023 | 17.01 | 17.52 | 16.82 | 17.30 | 956,908 | +0.17(+0.99%) |
Feb 14, 2023 | 16.61 | 17.16 | 16.34 | 17.13 | 711,656 | +0.38(+2.27%) |
Feb 13, 2023 | 16.49 | 17.00 | 16.38 | 16.75 | 852,811 | +0.42(+2.57%) |
Feb 10, 2023 | 16.64 | 16.78 | 16.30 | 16.33 | 794,571 | -0.47(-2.80%) |
Feb 09, 2023 | 17.45 | 17.64 | 16.77 | 16.80 | 827,539 | -0.50(-2.89%) |
Feb 08, 2023 | 17.53 | 17.78 | 17.25 | 17.30 | 575,512 | -0.39(-2.20%) |
Feb 07, 2023 | 17.30 | 17.74 | 17.09 | 17.69 | 684,408 | +0.24(+1.38%) |
Feb 06, 2023 | 17.22 | 17.70 | 17.05 | 17.45 | 723,515 | -0.03(-0.17%) |
Feb 03, 2023 | 17.56 | 18.05 | 17.16 | 17.48 | 1,226,634 | -0.61(-3.37%) |
Feb 02, 2023 | 18.17 | 18.53 | 17.76 | 18.09 | 1,496,957 | +0.43(+2.43%) |