Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.06 | 17.22 | 17.02 | 17.15 | 13,745 | +0.08(+0.45%) |
Apr 27, 2023 | 16.94 | 17.15 | 16.94 | 17.07 | 16,254 | +0.17(+1.03%) |
Apr 26, 2023 | 16.94 | 17.09 | 16.90 | 16.90 | 35,487 | -0.09(-0.51%) |
Apr 25, 2023 | 17.07 | 17.07 | 16.85 | 16.98 | 17,725 | -0.15(-0.85%) |
Apr 24, 2023 | 17.01 | 17.18 | 16.98 | 17.13 | 45,973 | +0.10(+0.57%) |
Apr 21, 2023 | 16.99 | 17.10 | 16.92 | 17.03 | 124,182 | +0.02(+0.11%) |
Apr 20, 2023 | 17.01 | 17.16 | 16.91 | 17.01 | 19,579 | -0.03(-0.20%) |
Apr 19, 2023 | 17.03 | 17.15 | 16.92 | 17.05 | 24,281 | -0.11(-0.65%) |
Apr 18, 2023 | 17.07 | 17.24 | 17.05 | 17.16 | 24,384 | +0.03(+0.17%) |
Apr 17, 2023 | 17.07 | 17.18 | 16.98 | 17.13 | 56,407 | +0.04(+0.24%) |
Apr 14, 2023 | 17.16 | 17.23 | 17.02 | 17.09 | 90,646 | -0.10(-0.58%) |
Apr 13, 2023 | 17.09 | 17.27 | 17.09 | 17.19 | 106,555 | +0.15(+0.90%) |
Apr 12, 2023 | 17.00 | 17.15 | 16.94 | 17.03 | 30,263 | +0.19(+1.16%) |
Apr 11, 2023 | 16.83 | 16.99 | 16.73 | 16.84 | 41,296 | +0.15(+0.87%) |
Apr 10, 2023 | 16.56 | 16.73 | 16.45 | 16.69 | 25,260 | +0.15(+0.94%) |
Apr 06, 2023 | 16.57 | 16.67 | 16.49 | 16.54 | 44,453 | -0.01(-0.06%) |
Apr 05, 2023 | 16.61 | 16.63 | 16.43 | 16.55 | 15,887 | -0.09(-0.55%) |
Apr 04, 2023 | 16.54 | 16.80 | 16.54 | 16.64 | 36,665 | -0.07(-0.44%) |
Apr 03, 2023 | 16.64 | 16.71 | 16.52 | 16.71 | 35,810 | +0.03(+0.17%) |
Mar 31, 2023 | 16.69 | 16.74 | 16.51 | 16.68 | 29,995 | +0.07(+0.41%) |
Mar 30, 2023 | 16.54 | 16.63 | 16.48 | 16.62 | 58,082 | +0.26(+1.60%) |
Mar 29, 2023 | 16.30 | 16.43 | 16.26 | 16.35 | 49,864 | +0.16(+1.02%) |
Mar 28, 2023 | 16.15 | 16.31 | 16.08 | 16.19 | 32,326 | +0.04(+0.24%) |
Mar 27, 2023 | 16.08 | 16.22 | 16.01 | 16.15 | 24,592 | +0.08(+0.48%) |
Mar 24, 2023 | 15.87 | 16.13 | 15.86 | 16.07 | 164,889 | +0.09(+0.59%) |
Mar 23, 2023 | 16.16 | 16.29 | 15.89 | 15.98 | 32,875 | -0.08(-0.47%) |
Mar 22, 2023 | 16.13 | 16.30 | 15.97 | 16.06 | 36,785 | -0.06(-0.40%) |
Mar 21, 2023 | 16.13 | 16.24 | 16.03 | 16.12 | 34,461 | +0.14(+0.88%) |
Mar 20, 2023 | 15.91 | 16.04 | 15.90 | 15.98 | 53,443 | +0.14(+0.88%) |
Mar 17, 2023 | 15.89 | 15.96 | 15.77 | 15.84 | 21,165 | -0.17(-1.08%) |
Mar 16, 2023 | 15.83 | 16.08 | 15.71 | 16.01 | 41,665 | +0.21(+1.31%) |
Mar 15, 2023 | 15.81 | 15.88 | 15.65 | 15.81 | 103,967 | -0.45(-2.79%) |
Mar 14, 2023 | 16.21 | 16.32 | 16.15 | 16.26 | 41,276 | +0.12(+0.72%) |
Mar 13, 2023 | 16.20 | 16.36 | 16.14 | 16.14 | 22,249 | -0.32(-1.94%) |
Mar 10, 2023 | 16.41 | 16.64 | 16.30 | 16.46 | 16,323 | -0.08(-0.50%) |
Mar 09, 2023 | 16.72 | 16.76 | 16.54 | 16.55 | 14,796 | -0.17(-1.04%) |
Mar 08, 2023 | 16.78 | 16.80 | 16.61 | 16.72 | 39,496 | +0.11(+0.67%) |
Mar 07, 2023 | 16.79 | 16.86 | 16.56 | 16.61 | 33,666 | -0.27(-1.60%) |
Mar 06, 2023 | 16.89 | 16.89 | 16.75 | 16.88 | 31,518 | +0.07(+0.43%) |
Mar 03, 2023 | 16.65 | 16.86 | 16.65 | 16.81 | 32,827 | +0.28(+1.67%) |
Mar 02, 2023 | 16.52 | 16.57 | 16.44 | 16.53 | 37,035 | -0.07(-0.41%) |
Mar 01, 2023 | 16.56 | 16.60 | 16.47 | 16.60 | 110,920 | +0.21(+1.30%) |
Feb 28, 2023 | 16.46 | 16.54 | 16.39 | 16.39 | 57,067 | -0.14(-0.82%) |
Feb 27, 2023 | 16.51 | 16.64 | 16.43 | 16.52 | 39,193 | +0.14(+0.83%) |
Feb 24, 2023 | 16.56 | 16.56 | 16.31 | 16.39 | 58,668 | -0.25(-1.51%) |
Feb 23, 2023 | 16.63 | 16.74 | 16.55 | 16.64 | 44,117 | +0.05(+0.32%) |
Feb 22, 2023 | 16.52 | 16.69 | 16.52 | 16.58 | 40,519 | -0.11(-0.64%) |
Feb 21, 2023 | 16.70 | 16.82 | 16.63 | 16.69 | 34,890 | -0.19(-1.12%) |
Feb 17, 2023 | 16.71 | 16.93 | 16.71 | 16.88 | 33,826 | +0.09(+0.52%) |
Feb 16, 2023 | 16.82 | 16.94 | 16.64 | 16.79 | 53,350 | -0.07(-0.40%) |
Feb 15, 2023 | 16.75 | 16.87 | 16.63 | 16.86 | 72,747 | +0.06(+0.35%) |
Feb 14, 2023 | 16.78 | 16.97 | 16.71 | 16.80 | 142,932 | -0.09(-0.52%) |
Feb 13, 2023 | 16.73 | 16.91 | 16.73 | 16.89 | 136,643 | +0.16(+0.98%) |
Feb 10, 2023 | 16.68 | 16.82 | 16.65 | 16.72 | 43,456 | +0.06(+0.35%) |
Feb 09, 2023 | 16.85 | 16.90 | 16.62 | 16.67 | 44,866 | -0.06(-0.35%) |
Feb 08, 2023 | 16.69 | 16.85 | 16.66 | 16.72 | 75,669 | -0.01(-0.06%) |
Feb 07, 2023 | 16.68 | 16.76 | 16.53 | 16.73 | 145,116 | +0.04(+0.23%) |
Feb 06, 2023 | 16.57 | 16.70 | 16.54 | 16.69 | 185,075 | -0.06(-0.35%) |
Feb 03, 2023 | 16.82 | 16.93 | 16.71 | 16.75 | 102,335 | -0.23(-1.37%) |
Feb 02, 2023 | 17.16 | 17.16 | 16.95 | 16.98 | 109,665 | -0.09(-0.51%) |