Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.46 | 16.76 | 16.45 | 16.72 | 167,961 | +0.28(+1.69%) |
Apr 27, 2023 | 16.39 | 16.46 | 16.30 | 16.44 | 139,607 | +0.19(+1.17%) |
Apr 26, 2023 | 16.40 | 16.45 | 16.25 | 16.25 | 152,131 | -0.02(-0.12%) |
Apr 25, 2023 | 16.40 | 16.40 | 16.25 | 16.27 | 291,041 | -0.40(-2.41%) |
Apr 24, 2023 | 16.60 | 16.70 | 16.57 | 16.67 | 99,873 | +0.17(+1.05%) |
Apr 21, 2023 | 16.48 | 16.53 | 16.36 | 16.50 | 166,563 | -0.12(-0.72%) |
Apr 20, 2023 | 16.47 | 16.74 | 16.41 | 16.62 | 358,782 | -0.19(-1.13%) |
Apr 19, 2023 | 16.71 | 16.88 | 16.65 | 16.81 | 132,278 | -0.05(-0.30%) |
Apr 18, 2023 | 16.91 | 16.94 | 16.83 | 16.86 | 172,839 | -0.11(-0.65%) |
Apr 17, 2023 | 17.04 | 17.06 | 16.89 | 16.97 | 265,158 | -0.21(-1.22%) |
Apr 14, 2023 | 17.30 | 17.34 | 17.10 | 17.18 | 192,236 | +0.18(+1.06%) |
Apr 13, 2023 | 17.08 | 17.08 | 16.92 | 17.00 | 183,609 | +0.20(+1.19%) |
Apr 12, 2023 | 17.02 | 17.05 | 16.79 | 16.80 | 148,135 | -0.22(-1.29%) |
Apr 11, 2023 | 16.89 | 17.06 | 16.88 | 17.02 | 139,354 | +0.34(+2.04%) |
Apr 10, 2023 | 16.70 | 16.70 | 16.43 | 16.68 | 143,355 | +0.04(+0.21%) |
Apr 06, 2023 | 16.66 | 16.72 | 16.50 | 16.64 | 185,861 | -0.14(-0.80%) |
Apr 05, 2023 | 16.96 | 16.98 | 16.75 | 16.78 | 166,635 | -0.27(-1.58%) |
Apr 04, 2023 | 17.27 | 17.27 | 17.01 | 17.05 | 128,528 | -0.25(-1.45%) |
Apr 03, 2023 | 17.10 | 17.32 | 17.08 | 17.30 | 218,399 | +0.20(+1.17%) |
Mar 31, 2023 | 17.14 | 17.18 | 17.07 | 17.10 | 227,225 | -0.09(-0.52%) |
Mar 30, 2023 | 17.22 | 17.23 | 17.09 | 17.19 | 197,376 | +0.56(+3.37%) |
Mar 29, 2023 | 16.60 | 16.65 | 16.52 | 16.63 | 143,954 | +0.22(+1.37%) |
Mar 28, 2023 | 16.39 | 16.48 | 16.34 | 16.41 | 232,012 | +0.09(+0.52%) |
Mar 27, 2023 | 16.37 | 16.44 | 16.25 | 16.32 | 174,588 | +0.21(+1.30%) |
Mar 24, 2023 | 16.00 | 16.13 | 15.85 | 16.11 | 390,097 | -0.45(-2.72%) |
Mar 23, 2023 | 17.03 | 17.07 | 16.46 | 16.56 | 165,884 | -0.28(-1.66%) |
Mar 22, 2023 | 17.00 | 17.09 | 16.84 | 16.84 | 125,650 | +0.01(+0.06%) |
Mar 21, 2023 | 16.89 | 16.98 | 16.76 | 16.83 | 196,458 | +0.43(+2.62%) |
Mar 20, 2023 | 16.30 | 16.49 | 16.25 | 16.40 | 121,592 | +0.08(+0.49%) |
Mar 17, 2023 | 16.40 | 16.43 | 16.20 | 16.32 | 423,521 | -0.64(-3.80%) |
Mar 16, 2023 | 16.71 | 16.98 | 16.62 | 16.96 | 259,035 | -0.27(-1.54%) |
Mar 15, 2023 | 16.95 | 17.32 | 16.88 | 17.23 | 272,933 | -0.83(-4.59%) |
Mar 14, 2023 | 18.21 | 18.21 | 17.87 | 18.06 | 291,486 | -0.27(-1.45%) |
Mar 13, 2023 | 17.91 | 18.40 | 17.89 | 18.32 | 131,118 | +0.00(+0.03%) |
Mar 10, 2023 | 18.45 | 18.62 | 18.26 | 18.32 | 181,410 | -0.31(-1.66%) |
Mar 09, 2023 | 18.77 | 18.88 | 18.62 | 18.63 | 196,927 | -0.25(-1.32%) |
Mar 08, 2023 | 19.05 | 19.07 | 18.80 | 18.88 | 164,938 | +0.07(+0.37%) |
Mar 07, 2023 | 19.16 | 19.21 | 18.78 | 18.81 | 270,390 | -0.39(-2.03%) |
Mar 06, 2023 | 19.00 | 19.21 | 18.99 | 19.20 | 320,794 | -0.05(-0.26%) |
Mar 03, 2023 | 18.62 | 19.30 | 18.53 | 19.25 | 431,260 | +1.68(+9.56%) |
Mar 02, 2023 | 17.43 | 17.57 | 17.40 | 17.57 | 146,365 | -0.19(-1.07%) |
Mar 01, 2023 | 17.90 | 17.98 | 17.68 | 17.76 | 140,269 | +0.00(+0.00%) |
Feb 28, 2023 | 17.63 | 18.11 | 17.63 | 17.76 | 194,540 | +0.32(+1.83%) |
Feb 27, 2023 | 17.43 | 17.49 | 17.34 | 17.44 | 164,136 | +0.22(+1.28%) |
Feb 24, 2023 | 17.23 | 17.27 | 17.11 | 17.22 | 163,754 | -0.67(-3.75%) |
Feb 23, 2023 | 17.85 | 17.89 | 17.69 | 17.89 | 135,403 | +0.32(+1.82%) |
Feb 22, 2023 | 17.63 | 17.77 | 17.57 | 17.57 | 87,681 | +0.09(+0.51%) |
Feb 21, 2023 | 17.54 | 17.68 | 17.42 | 17.48 | 233,897 | -0.38(-2.13%) |
Feb 17, 2023 | 17.77 | 17.87 | 17.71 | 17.86 | 92,182 | -0.00(-0.03%) |
Feb 16, 2023 | 17.89 | 18.01 | 17.78 | 17.86 | 100,981 | +0.05(+0.31%) |
Feb 15, 2023 | 17.85 | 17.88 | 17.68 | 17.81 | 454,876 | -0.25(-1.38%) |
Feb 14, 2023 | 17.73 | 18.08 | 17.67 | 18.06 | 184,580 | +0.58(+3.32%) |
Feb 13, 2023 | 17.49 | 17.57 | 17.44 | 17.48 | 139,083 | +0.04(+0.23%) |
Feb 10, 2023 | 17.49 | 17.54 | 17.40 | 17.44 | 162,084 | -0.17(-0.97%) |
Feb 09, 2023 | 17.87 | 17.91 | 17.58 | 17.61 | 165,759 | +0.08(+0.46%) |
Feb 08, 2023 | 17.59 | 17.65 | 17.47 | 17.53 | 205,381 | -0.23(-1.30%) |
Feb 07, 2023 | 17.70 | 17.92 | 17.61 | 17.76 | 170,168 | +0.12(+0.65%) |
Feb 06, 2023 | 17.92 | 17.93 | 17.55 | 17.64 | 128,755 | -0.43(-2.35%) |
Feb 03, 2023 | 18.17 | 18.26 | 18.04 | 18.07 | 181,370 | -0.25(-1.39%) |
Feb 02, 2023 | 18.21 | 18.46 | 18.13 | 18.32 | 189,204 | +0.45(+2.49%) |