Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.41 | 14.61 | 14.41 | 14.61 | 1,654 | +0.26(+1.80%) |
Apr 27, 2023 | 14.25 | 14.35 | 14.22 | 14.35 | 15,610 | +0.20(+1.40%) |
Apr 26, 2023 | 14.19 | 14.22 | 14.14 | 14.15 | 5,555 | +0.17(+1.22%) |
Apr 25, 2023 | 14.01 | 14.02 | 13.95 | 13.98 | 5,189 | -0.45(-3.11%) |
Apr 24, 2023 | 14.44 | 14.44 | 14.31 | 14.43 | 3,411 | -0.07(-0.48%) |
Apr 21, 2023 | 14.44 | 14.50 | 14.44 | 14.50 | 425 | -0.13(-0.90%) |
Apr 20, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 725 | -0.13(-0.87%) |
Apr 19, 2023 | 14.72 | 14.81 | 14.70 | 14.76 | 44,774 | -0.20(-1.32%) |
Apr 18, 2023 | 15.06 | 15.06 | 14.93 | 14.95 | 2,223 | -0.02(-0.12%) |
Apr 17, 2023 | 14.93 | 14.97 | 14.93 | 14.97 | 1,428 | +0.13(+0.91%) |
Apr 14, 2023 | 14.83 | 14.84 | 14.77 | 14.84 | 2,868 | -0.10(-0.64%) |
Apr 13, 2023 | 14.82 | 14.95 | 14.82 | 14.93 | 29,341 | +0.42(+2.92%) |
Apr 12, 2023 | 14.78 | 14.78 | 14.50 | 14.51 | 18,288 | -0.35(-2.32%) |
Apr 11, 2023 | 14.90 | 14.90 | 14.83 | 14.85 | 870,533 | +0.06(+0.38%) |
Apr 10, 2023 | 14.74 | 14.82 | 14.66 | 14.80 | 3,341 | -0.07(-0.47%) |
Apr 06, 2023 | 14.81 | 14.92 | 14.81 | 14.87 | 5,399 | +0.03(+0.20%) |
Apr 05, 2023 | 15.05 | 15.05 | 14.81 | 14.84 | 4,845 | -0.28(-1.88%) |
Apr 04, 2023 | 15.13 | 15.13 | 15.04 | 15.12 | 2,507 | +0.01(+0.06%) |
Apr 03, 2023 | 15.11 | 15.12 | 15.01 | 15.11 | 5,594 | -0.05(-0.33%) |
Mar 31, 2023 | 15.21 | 15.25 | 15.14 | 15.16 | 6,071 | -0.04(-0.25%) |
Mar 30, 2023 | 15.08 | 15.27 | 15.08 | 15.20 | 13,565 | +0.14(+0.92%) |
Mar 29, 2023 | 15.07 | 15.07 | 15.03 | 15.06 | 980 | +0.08(+0.51%) |
Mar 28, 2023 | 14.91 | 15.00 | 14.91 | 14.99 | 4,477 | +0.27(+1.80%) |
Mar 27, 2023 | 14.71 | 14.73 | 14.62 | 14.72 | 3,554 | -0.16(-1.07%) |
Mar 24, 2023 | 14.88 | 14.89 | 14.81 | 14.88 | 1,249 | -0.00(-0.01%) |
Mar 23, 2023 | 14.98 | 15.08 | 14.78 | 14.88 | 3,203 | +0.23(+1.60%) |
Mar 22, 2023 | 14.70 | 14.89 | 14.65 | 14.65 | 5,731 | +0.07(+0.46%) |
Mar 21, 2023 | 14.53 | 14.61 | 14.48 | 14.58 | 10,541 | +0.19(+1.29%) |
Mar 20, 2023 | 14.35 | 14.50 | 14.23 | 14.39 | 3,650 | -0.05(-0.32%) |
Mar 17, 2023 | 14.54 | 14.54 | 14.39 | 14.44 | 7,501 | -0.01(-0.09%) |
Mar 16, 2023 | 14.11 | 14.45 | 14.11 | 14.45 | 3,199 | +0.42(+3.00%) |
Mar 15, 2023 | 13.98 | 14.07 | 13.94 | 14.03 | 5,809 | -0.37(-2.57%) |
Mar 14, 2023 | 14.32 | 14.41 | 14.30 | 14.40 | 9,845 | +0.08(+0.57%) |
Mar 13, 2023 | 14.29 | 14.37 | 14.29 | 14.32 | 1,255 | +0.09(+0.64%) |
Mar 10, 2023 | 14.23 | 14.43 | 14.23 | 14.23 | 4,409 | -0.16(-1.11%) |
Mar 09, 2023 | 14.71 | 14.71 | 14.35 | 14.39 | 6,181 | -0.52(-3.48%) |
Mar 08, 2023 | 14.85 | 14.93 | 14.85 | 14.91 | 5,430 | -0.05(-0.33%) |
Mar 07, 2023 | 15.07 | 15.07 | 14.94 | 14.96 | 2,603 | -0.21(-1.38%) |
Mar 06, 2023 | 15.23 | 15.32 | 15.17 | 15.17 | 3,544 | -0.11(-0.75%) |
Mar 03, 2023 | 15.20 | 15.31 | 15.20 | 15.28 | 3,576 | +0.17(+1.16%) |
Mar 02, 2023 | 14.90 | 15.16 | 14.90 | 15.11 | 3,095 | +0.14(+0.93%) |
Mar 01, 2023 | 15.03 | 15.04 | 14.96 | 14.97 | 5,581 | +0.33(+2.28%) |
Feb 28, 2023 | 14.56 | 14.72 | 14.56 | 14.63 | 4,170 | +0.02(+0.17%) |
Feb 27, 2023 | 14.66 | 14.70 | 14.61 | 14.61 | 3,015 | +0.05(+0.34%) |
Feb 24, 2023 | 14.54 | 14.56 | 14.46 | 14.56 | 8,553 | -0.46(-3.05%) |
Feb 23, 2023 | 15.23 | 15.23 | 14.90 | 15.02 | 9,499 | +0.13(+0.87%) |
Feb 22, 2023 | 14.80 | 14.89 | 14.80 | 14.89 | 2,643 | -0.08(-0.53%) |
Feb 21, 2023 | 15.02 | 15.15 | 14.96 | 14.97 | 2,851 | -0.24(-1.57%) |
Feb 17, 2023 | 15.35 | 15.35 | 15.17 | 15.21 | 3,922 | -0.47(-2.99%) |
Feb 16, 2023 | 15.58 | 15.76 | 15.53 | 15.67 | 5,321 | +0.14(+0.90%) |
Feb 15, 2023 | 15.38 | 15.54 | 15.33 | 15.54 | 7,542 | -0.18(-1.12%) |
Feb 14, 2023 | 15.58 | 15.76 | 15.58 | 15.71 | 8,493 | -0.04(-0.27%) |
Feb 13, 2023 | 15.66 | 15.83 | 15.66 | 15.75 | 17,560 | +0.16(+1.02%) |
Feb 10, 2023 | 15.78 | 15.78 | 15.57 | 15.60 | 4,501 | -0.47(-2.92%) |
Feb 09, 2023 | 16.33 | 16.33 | 16.06 | 16.06 | 10,405 | +0.01(+0.06%) |
Feb 08, 2023 | 16.13 | 16.16 | 16.00 | 16.05 | 14,684 | -0.03(-0.19%) |
Feb 07, 2023 | 15.97 | 16.09 | 15.84 | 16.08 | 7,069 | +0.27(+1.69%) |
Feb 06, 2023 | 15.78 | 15.82 | 15.71 | 15.82 | 5,991 | -0.32(-1.99%) |
Feb 03, 2023 | 16.40 | 16.41 | 16.13 | 16.14 | 7,299 | -0.46(-2.74%) |
Feb 02, 2023 | 16.74 | 16.74 | 16.53 | 16.59 | 9,298 | +0.02(+0.12%) |