Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.07 | 15.44 | 14.86 | 15.42 | 426,331 | +0.41(+2.73%) |
Apr 27, 2023 | 14.74 | 15.01 | 14.43 | 15.01 | 468,620 | +0.29(+1.97%) |
Apr 26, 2023 | 14.71 | 14.89 | 14.53 | 14.72 | 506,760 | +0.17(+1.17%) |
Apr 25, 2023 | 15.26 | 15.34 | 14.31 | 14.55 | 618,048 | -0.92(-5.95%) |
Apr 24, 2023 | 15.75 | 15.88 | 15.39 | 15.47 | 1,026,739 | -0.30(-1.90%) |
Apr 21, 2023 | 16.05 | 16.05 | 15.71 | 15.77 | 303,642 | -0.35(-2.17%) |
Apr 20, 2023 | 16.14 | 16.14 | 15.81 | 16.12 | 1,786,809 | -0.24(-1.47%) |
Apr 19, 2023 | 15.97 | 16.36 | 15.78 | 16.36 | 1,665,775 | +0.21(+1.30%) |
Apr 18, 2023 | 16.34 | 16.36 | 15.98 | 16.15 | 336,777 | -0.11(-0.68%) |
Apr 17, 2023 | 16.15 | 16.35 | 16.00 | 16.26 | 408,874 | -0.12(-0.73%) |
Apr 14, 2023 | 16.34 | 16.49 | 16.06 | 16.38 | 293,342 | +0.07(+0.43%) |
Apr 13, 2023 | 15.66 | 16.34 | 15.63 | 16.31 | 430,385 | +0.65(+4.15%) |
Apr 12, 2023 | 16.49 | 16.55 | 15.66 | 15.66 | 487,187 | -0.78(-4.74%) |
Apr 11, 2023 | 17.07 | 17.12 | 16.37 | 16.44 | 457,661 | -0.54(-3.18%) |
Apr 10, 2023 | 16.37 | 17.15 | 16.16 | 16.98 | 924,655 | +0.49(+2.97%) |
Apr 06, 2023 | 17.21 | 17.21 | 16.38 | 16.49 | 581,112 | -0.90(-5.18%) |
Apr 05, 2023 | 16.09 | 17.47 | 15.87 | 17.39 | 1,430,482 | +0.86(+5.20%) |
Apr 04, 2023 | 16.79 | 16.81 | 16.11 | 16.53 | 976,655 | -0.26(-1.55%) |
Apr 03, 2023 | 17.17 | 17.17 | 16.39 | 16.79 | 517,486 | -0.45(-2.61%) |
Mar 31, 2023 | 16.69 | 17.29 | 16.69 | 17.24 | 781,885 | +0.61(+3.67%) |
Mar 30, 2023 | 16.57 | 16.77 | 16.36 | 16.63 | 369,759 | +0.28(+1.71%) |
Mar 29, 2023 | 15.73 | 16.37 | 15.66 | 16.35 | 444,511 | +0.90(+5.83%) |
Mar 28, 2023 | 15.84 | 15.97 | 15.23 | 15.45 | 364,104 | -0.49(-3.07%) |
Mar 27, 2023 | 16.01 | 16.10 | 15.83 | 15.94 | 295,227 | +0.00(+0.00%) |
Mar 24, 2023 | 15.93 | 16.03 | 15.75 | 15.94 | 253,616 | -0.10(-0.62%) |
Mar 23, 2023 | 15.98 | 16.25 | 15.84 | 16.04 | 372,150 | +0.38(+2.43%) |
Mar 22, 2023 | 15.84 | 16.28 | 15.65 | 15.66 | 694,211 | -0.17(-1.07%) |
Mar 21, 2023 | 16.11 | 16.26 | 15.66 | 15.83 | 524,742 | -0.02(-0.13%) |
Mar 20, 2023 | 15.71 | 15.92 | 15.64 | 15.85 | 610,129 | +0.25(+1.60%) |
Mar 17, 2023 | 15.98 | 16.09 | 15.45 | 15.60 | 1,523,178 | -0.32(-2.01%) |
Mar 16, 2023 | 15.69 | 16.09 | 15.63 | 15.92 | 523,591 | +0.03(+0.19%) |
Mar 15, 2023 | 15.52 | 15.89 | 15.36 | 15.89 | 387,877 | -0.11(-0.69%) |
Mar 14, 2023 | 16.04 | 16.36 | 15.59 | 16.00 | 414,961 | +0.47(+3.03%) |
Mar 13, 2023 | 15.01 | 15.71 | 15.01 | 15.53 | 477,950 | -0.09(-0.58%) |
Mar 10, 2023 | 16.39 | 16.39 | 15.34 | 15.62 | 593,152 | -0.67(-4.11%) |
Mar 09, 2023 | 16.37 | 16.80 | 16.28 | 16.29 | 304,018 | -0.01(-0.06%) |
Mar 08, 2023 | 16.08 | 16.42 | 16.04 | 16.30 | 345,409 | +0.31(+1.94%) |
Mar 07, 2023 | 16.46 | 16.56 | 15.93 | 15.99 | 381,325 | -0.48(-2.91%) |
Mar 06, 2023 | 17.05 | 17.08 | 16.35 | 16.47 | 281,195 | -0.58(-3.40%) |
Mar 03, 2023 | 16.78 | 17.09 | 16.58 | 17.05 | 193,350 | +0.28(+1.67%) |
Mar 02, 2023 | 16.58 | 16.86 | 16.32 | 16.77 | 199,911 | -0.08(-0.47%) |
Mar 01, 2023 | 16.86 | 17.29 | 16.70 | 16.85 | 235,011 | +0.15(+0.90%) |
Feb 28, 2023 | 16.51 | 16.96 | 16.50 | 16.70 | 366,017 | +0.04(+0.24%) |
Feb 27, 2023 | 17.18 | 17.25 | 16.64 | 16.66 | 195,776 | -0.25(-1.48%) |
Feb 24, 2023 | 16.66 | 16.98 | 16.42 | 16.91 | 174,910 | -0.24(-1.40%) |
Feb 23, 2023 | 17.05 | 17.23 | 16.65 | 17.15 | 274,332 | +0.57(+3.44%) |
Feb 22, 2023 | 16.64 | 16.92 | 16.42 | 16.58 | 322,253 | -0.08(-0.48%) |
Feb 21, 2023 | 17.07 | 17.27 | 16.63 | 16.66 | 349,852 | -0.76(-4.36%) |
Feb 17, 2023 | 17.78 | 17.78 | 17.31 | 17.42 | 238,043 | -0.34(-1.91%) |
Feb 16, 2023 | 18.00 | 18.14 | 17.37 | 17.76 | 266,647 | -0.61(-3.32%) |
Feb 15, 2023 | 17.95 | 18.39 | 17.92 | 18.37 | 269,323 | +0.24(+1.32%) |
Feb 14, 2023 | 17.58 | 18.28 | 17.39 | 18.13 | 306,757 | +0.40(+2.26%) |
Feb 13, 2023 | 17.58 | 17.83 | 17.45 | 17.73 | 187,214 | +0.20(+1.14%) |
Feb 10, 2023 | 17.61 | 17.97 | 17.20 | 17.53 | 207,458 | -0.29(-1.63%) |
Feb 09, 2023 | 18.29 | 18.46 | 17.71 | 17.82 | 231,446 | -0.17(-0.94%) |
Feb 08, 2023 | 18.23 | 18.43 | 17.89 | 17.99 | 251,017 | -0.31(-1.69%) |
Feb 07, 2023 | 17.79 | 18.41 | 17.58 | 18.30 | 449,740 | +0.51(+2.87%) |
Feb 06, 2023 | 18.16 | 18.35 | 17.73 | 17.79 | 513,138 | -0.76(-4.10%) |
Feb 03, 2023 | 18.32 | 19.05 | 18.26 | 18.55 | 376,529 | -0.22(-1.17%) |
Feb 02, 2023 | 18.10 | 18.85 | 17.99 | 18.77 | 1,151,158 | +0.75(+4.16%) |