Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.67 | 17.23 | 16.67 | 17.19 | 225,204 | +0.41(+2.44%) |
Apr 27, 2023 | 16.73 | 16.91 | 16.44 | 16.78 | 212,367 | +0.21(+1.27%) |
Apr 26, 2023 | 16.52 | 16.76 | 16.39 | 16.57 | 215,241 | +0.02(+0.12%) |
Apr 25, 2023 | 16.95 | 16.96 | 16.55 | 16.55 | 210,723 | -0.61(-3.55%) |
Apr 24, 2023 | 17.21 | 17.46 | 16.93 | 17.16 | 204,324 | -0.21(-1.21%) |
Apr 21, 2023 | 17.20 | 17.57 | 17.04 | 17.37 | 215,147 | +0.25(+1.46%) |
Apr 20, 2023 | 16.88 | 17.16 | 16.76 | 17.12 | 204,899 | +0.04(+0.23%) |
Apr 19, 2023 | 16.95 | 17.17 | 16.95 | 17.08 | 226,686 | +0.02(+0.12%) |
Apr 18, 2023 | 17.30 | 17.30 | 16.91 | 17.06 | 183,222 | -0.15(-0.87%) |
Apr 17, 2023 | 17.07 | 17.45 | 16.96 | 17.21 | 305,569 | +0.13(+0.76%) |
Apr 14, 2023 | 17.01 | 17.28 | 16.87 | 17.08 | 212,975 | +0.12(+0.71%) |
Apr 13, 2023 | 16.63 | 17.11 | 16.52 | 16.96 | 243,999 | +0.42(+2.54%) |
Apr 12, 2023 | 17.03 | 17.14 | 16.46 | 16.54 | 245,754 | -0.21(-1.25%) |
Apr 11, 2023 | 16.53 | 16.85 | 16.52 | 16.75 | 231,233 | +0.34(+2.07%) |
Apr 10, 2023 | 16.21 | 16.58 | 16.13 | 16.41 | 639,541 | +0.10(+0.61%) |
Apr 06, 2023 | 16.21 | 16.39 | 16.11 | 16.31 | 151,162 | +0.17(+1.05%) |
Apr 05, 2023 | 16.28 | 16.30 | 15.96 | 16.14 | 179,900 | -0.34(-2.06%) |
Apr 04, 2023 | 16.86 | 16.95 | 16.19 | 16.48 | 283,199 | -0.32(-1.90%) |
Apr 03, 2023 | 17.14 | 17.15 | 16.59 | 16.80 | 280,087 | -0.38(-2.21%) |
Mar 31, 2023 | 16.54 | 17.21 | 16.47 | 17.18 | 362,391 | +0.81(+4.95%) |
Mar 30, 2023 | 16.29 | 16.44 | 16.14 | 16.37 | 218,331 | +0.20(+1.24%) |
Mar 29, 2023 | 16.32 | 16.32 | 16.03 | 16.17 | 271,658 | +0.11(+0.68%) |
Mar 28, 2023 | 16.20 | 16.40 | 15.90 | 16.06 | 228,733 | -0.28(-1.71%) |
Mar 27, 2023 | 16.46 | 16.52 | 16.23 | 16.34 | 250,660 | +0.23(+1.43%) |
Mar 24, 2023 | 15.89 | 16.15 | 15.78 | 16.11 | 219,698 | -0.02(-0.12%) |
Mar 23, 2023 | 16.43 | 16.67 | 16.05 | 16.13 | 422,429 | -0.14(-0.86%) |
Mar 22, 2023 | 16.87 | 16.91 | 16.27 | 16.27 | 379,146 | -0.46(-2.75%) |
Mar 21, 2023 | 16.64 | 16.79 | 16.27 | 16.73 | 370,627 | +0.62(+3.85%) |
Mar 20, 2023 | 15.98 | 16.35 | 15.95 | 16.11 | 447,625 | +0.31(+1.96%) |
Mar 17, 2023 | 16.08 | 16.20 | 15.53 | 15.80 | 1,169,926 | -0.55(-3.36%) |
Mar 16, 2023 | 15.63 | 16.37 | 15.20 | 16.35 | 521,084 | +0.51(+3.22%) |
Mar 15, 2023 | 14.96 | 15.86 | 14.96 | 15.84 | 547,024 | +0.20(+1.28%) |
Mar 14, 2023 | 15.90 | 16.08 | 15.50 | 15.64 | 499,787 | +0.47(+3.10%) |
Mar 13, 2023 | 15.37 | 15.76 | 15.00 | 15.17 | 853,328 | -0.84(-5.25%) |
Mar 10, 2023 | 17.08 | 17.08 | 15.70 | 16.01 | 650,603 | -1.34(-7.72%) |
Mar 09, 2023 | 18.32 | 18.39 | 17.29 | 17.35 | 544,878 | -1.00(-5.45%) |
Mar 08, 2023 | 18.14 | 18.38 | 17.94 | 18.35 | 284,688 | +0.22(+1.21%) |
Mar 07, 2023 | 18.27 | 18.57 | 18.09 | 18.13 | 288,796 | -0.19(-1.04%) |
Mar 06, 2023 | 19.23 | 19.25 | 18.27 | 18.32 | 431,224 | -0.94(-4.88%) |
Mar 03, 2023 | 19.33 | 19.47 | 19.00 | 19.26 | 343,728 | +0.10(+0.52%) |
Mar 02, 2023 | 18.79 | 19.21 | 18.79 | 19.16 | 360,009 | +0.15(+0.79%) |
Mar 01, 2023 | 18.80 | 19.03 | 18.72 | 19.01 | 358,487 | +0.08(+0.42%) |
Feb 28, 2023 | 18.12 | 19.24 | 18.12 | 18.93 | 685,628 | +0.82(+4.53%) |
Feb 27, 2023 | 17.79 | 18.40 | 17.67 | 18.11 | 499,699 | +0.42(+2.37%) |
Feb 24, 2023 | 17.75 | 17.82 | 17.03 | 17.69 | 788,249 | -0.09(-0.51%) |
Feb 23, 2023 | 17.85 | 18.02 | 17.30 | 17.78 | 295,933 | +0.03(+0.17%) |
Feb 22, 2023 | 17.64 | 17.95 | 17.60 | 17.75 | 353,024 | +0.12(+0.68%) |
Feb 21, 2023 | 17.99 | 18.06 | 17.57 | 17.63 | 272,761 | -0.69(-3.77%) |
Feb 17, 2023 | 18.52 | 18.56 | 18.16 | 18.32 | 269,925 | -0.24(-1.29%) |
Feb 16, 2023 | 18.20 | 18.82 | 18.01 | 18.56 | 479,971 | +0.01(+0.05%) |
Feb 15, 2023 | 18.18 | 18.65 | 18.18 | 18.55 | 226,578 | +0.19(+1.03%) |
Feb 14, 2023 | 18.15 | 18.42 | 17.94 | 18.36 | 243,257 | +0.06(+0.33%) |
Feb 13, 2023 | 17.96 | 18.31 | 17.71 | 18.30 | 169,993 | +0.32(+1.78%) |
Feb 10, 2023 | 17.90 | 18.07 | 17.83 | 17.98 | 234,053 | -0.07(-0.39%) |
Feb 09, 2023 | 18.92 | 18.99 | 17.98 | 18.05 | 269,598 | -0.63(-3.37%) |
Feb 08, 2023 | 18.77 | 18.91 | 18.53 | 18.68 | 268,041 | -0.27(-1.42%) |
Feb 07, 2023 | 18.68 | 19.08 | 18.54 | 18.95 | 212,301 | +0.12(+0.64%) |
Feb 06, 2023 | 19.11 | 19.21 | 18.75 | 18.83 | 257,617 | -0.55(-2.84%) |
Feb 03, 2023 | 19.19 | 19.54 | 19.14 | 19.38 | 281,263 | -0.14(-0.72%) |
Feb 02, 2023 | 18.91 | 19.64 | 18.91 | 19.52 | 336,512 | +0.90(+4.83%) |