Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.29 | 16.51 | 16.29 | 16.49 | 2,625 | +0.25(+1.57%) |
Apr 27, 2023 | 16.21 | 16.33 | 16.10 | 16.23 | 2,943 | -0.34(-2.05%) |
Apr 26, 2023 | 16.87 | 16.87 | 16.48 | 16.57 | 5,982 | -0.23(-1.35%) |
Apr 25, 2023 | 16.78 | 17.07 | 16.71 | 16.80 | 7,048 | -0.46(-2.65%) |
Apr 24, 2023 | 17.07 | 17.26 | 17.07 | 17.26 | 7,158 | +0.38(+2.26%) |
Apr 21, 2023 | 17.00 | 17.00 | 16.59 | 16.87 | 3,564 | +0.22(+1.30%) |
Apr 20, 2023 | 17.09 | 17.33 | 16.66 | 16.66 | 1,601 | -0.24(-1.45%) |
Apr 19, 2023 | 17.52 | 17.52 | 16.66 | 16.90 | 11,387 | +0.24(+1.41%) |
Apr 18, 2023 | 16.60 | 16.96 | 16.23 | 16.67 | 4,911 | +0.30(+1.84%) |
Apr 17, 2023 | 16.25 | 16.46 | 16.11 | 16.37 | 7,232 | +0.22(+1.34%) |
Apr 14, 2023 | 16.18 | 16.18 | 16.00 | 16.15 | 4,544 | +0.00(+0.00%) |
Apr 13, 2023 | 16.28 | 16.28 | 16.14 | 16.15 | 7,596 | -0.03(-0.17%) |
Apr 12, 2023 | 16.49 | 16.49 | 16.08 | 16.18 | 10,068 | -0.42(-2.55%) |
Apr 11, 2023 | 15.94 | 16.60 | 15.94 | 16.60 | 1,758 | +0.49(+3.04%) |
Apr 10, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 327 | +0.09(+0.59%) |
Apr 06, 2023 | 15.96 | 16.17 | 15.78 | 16.02 | 22,239 | -0.09(-0.58%) |
Apr 05, 2023 | 16.05 | 16.11 | 15.88 | 16.11 | 893 | -0.05(-0.32%) |
Apr 04, 2023 | 16.31 | 16.31 | 16.11 | 16.16 | 2,015 | -0.05(-0.32%) |
Apr 03, 2023 | 16.37 | 16.37 | 16.00 | 16.21 | 5,134 | -0.43(-2.60%) |
Mar 31, 2023 | 16.25 | 16.65 | 16.25 | 16.65 | 5,625 | +0.00(+0.00%) |
Mar 30, 2023 | 17.19 | 17.19 | 15.73 | 16.65 | 14,996 | -0.08(-0.45%) |
Mar 29, 2023 | 16.79 | 16.89 | 16.68 | 16.72 | 13,457 | -0.01(-0.06%) |
Mar 28, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 403 | +0.00(+0.00%) |
Mar 27, 2023 | 16.66 | 16.73 | 16.58 | 16.73 | 23,699 | +0.01(+0.06%) |
Mar 24, 2023 | 16.59 | 16.76 | 16.59 | 16.72 | 6,428 | -0.26(-1.55%) |
Mar 23, 2023 | 17.17 | 17.17 | 16.99 | 16.99 | 3,227 | -0.25(-1.48%) |
Mar 22, 2023 | 17.13 | 17.38 | 17.08 | 17.24 | 13,393 | +0.13(+0.77%) |
Mar 21, 2023 | 17.22 | 17.30 | 16.98 | 17.11 | 10,766 | +0.04(+0.22%) |
Mar 20, 2023 | 17.01 | 17.25 | 17.01 | 17.07 | 1,723 | +0.07(+0.39%) |
Mar 17, 2023 | 17.67 | 17.67 | 17.01 | 17.01 | 18,608 | -0.66(-3.73%) |
Mar 16, 2023 | 17.43 | 17.94 | 17.36 | 17.67 | 18,208 | +0.46(+2.68%) |
Mar 15, 2023 | 17.47 | 17.62 | 16.65 | 17.20 | 11,156 | -0.79(-4.40%) |
Mar 14, 2023 | 17.50 | 18.34 | 17.50 | 18.00 | 14,204 | +0.57(+3.24%) |
Mar 13, 2023 | 17.44 | 18.09 | 17.09 | 17.43 | 4,890 | -0.94(-5.13%) |
Mar 10, 2023 | 18.33 | 18.64 | 17.50 | 18.37 | 23,930 | -0.19(-1.02%) |
Mar 09, 2023 | 18.48 | 18.59 | 17.92 | 18.56 | 17,054 | -0.09(-0.50%) |
Mar 08, 2023 | 18.32 | 18.65 | 18.09 | 18.65 | 6,715 | +0.50(+2.78%) |
Mar 07, 2023 | 17.90 | 18.17 | 17.24 | 18.15 | 12,960 | +0.33(+1.82%) |
Mar 06, 2023 | 17.43 | 18.14 | 17.43 | 17.83 | 29,664 | +0.40(+2.27%) |
Mar 03, 2023 | 16.96 | 17.43 | 16.96 | 17.43 | 9,567 | +0.47(+2.78%) |
Mar 02, 2023 | 16.76 | 17.27 | 16.76 | 16.96 | 12,605 | -0.23(-1.32%) |
Mar 01, 2023 | 16.81 | 17.20 | 16.81 | 17.18 | 9,959 | -0.01(-0.05%) |
Feb 28, 2023 | 17.45 | 17.45 | 16.91 | 17.19 | 2,873 | +0.42(+2.53%) |
Feb 27, 2023 | 16.48 | 17.64 | 16.33 | 16.77 | 29,864 | +0.18(+1.11%) |
Feb 24, 2023 | 17.82 | 17.82 | 16.43 | 16.59 | 11,254 | -0.68(-3.95%) |
Feb 23, 2023 | 17.45 | 17.48 | 17.14 | 17.27 | 5,987 | -0.08(-0.49%) |
Feb 22, 2023 | 17.09 | 17.53 | 17.07 | 17.35 | 7,623 | +0.23(+1.37%) |
Feb 21, 2023 | 17.77 | 17.77 | 16.61 | 17.12 | 9,353 | -0.93(-5.13%) |
Feb 17, 2023 | 18.06 | 18.11 | 18.05 | 18.05 | 7,994 | -0.01(-0.05%) |
Feb 16, 2023 | 18.13 | 18.31 | 18.06 | 18.06 | 3,340 | -0.27(-1.48%) |
Feb 15, 2023 | 18.24 | 18.33 | 18.15 | 18.33 | 11,332 | +0.09(+0.51%) |
Feb 14, 2023 | 18.01 | 18.43 | 18.01 | 18.23 | 1,996 | +0.02(+0.10%) |
Feb 13, 2023 | 18.06 | 18.36 | 18.06 | 18.21 | 1,888 | +0.00(+0.00%) |
Feb 10, 2023 | 18.07 | 18.47 | 18.07 | 18.21 | 2,196 | -0.26(-1.42%) |
Feb 09, 2023 | 18.48 | 18.67 | 18.48 | 18.48 | 1,469 | +0.02(+0.10%) |
Feb 08, 2023 | 18.58 | 18.67 | 18.24 | 18.46 | 9,749 | -0.08(-0.45%) |
Feb 07, 2023 | 18.57 | 18.62 | 18.30 | 18.54 | 3,251 | +0.00(+0.00%) |
Feb 06, 2023 | 18.43 | 18.54 | 18.01 | 18.54 | 9,361 | +0.38(+2.11%) |
Feb 03, 2023 | 18.15 | 18.43 | 18.01 | 18.16 | 6,754 | +0.08(+0.47%) |
Feb 02, 2023 | 17.73 | 18.24 | 17.73 | 18.07 | 12,360 | +0.34(+1.90%) |