Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.40 | 14.54 | 14.34 | 14.49 | 11,782 | +0.06(+0.45%) |
Apr 27, 2023 | 14.30 | 14.43 | 14.30 | 14.42 | 1,064 | +0.02(+0.16%) |
Apr 26, 2023 | 14.55 | 14.55 | 14.29 | 14.40 | 969 | +0.00(+0.03%) |
Apr 25, 2023 | 14.23 | 14.39 | 14.23 | 14.39 | 591 | +0.07(+0.45%) |
Apr 24, 2023 | 14.31 | 14.41 | 14.31 | 14.33 | 2,287 | -0.00(-0.03%) |
Apr 21, 2023 | 14.40 | 14.40 | 14.33 | 14.33 | 6,696 | -0.02(-0.12%) |
Apr 20, 2023 | 14.22 | 14.36 | 14.22 | 14.35 | 2,116 | -0.00(-0.01%) |
Apr 19, 2023 | 14.24 | 14.43 | 14.21 | 14.35 | 5,975 | -0.03(-0.23%) |
Apr 18, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 113 | -0.01(-0.06%) |
Apr 17, 2023 | 14.41 | 14.42 | 14.27 | 14.39 | 1,518 | -0.04(-0.29%) |
Apr 14, 2023 | 14.51 | 14.51 | 14.31 | 14.43 | 5,233 | -0.00(-0.03%) |
Apr 13, 2023 | 14.31 | 14.47 | 14.31 | 14.44 | 809 | +0.03(+0.19%) |
Apr 12, 2023 | 14.30 | 14.50 | 14.30 | 14.41 | 2,805 | -0.01(-0.06%) |
Apr 11, 2023 | 14.42 | 14.42 | 14.28 | 14.42 | 1,351 | +0.16(+1.10%) |
Apr 10, 2023 | 13.21 | 14.26 | 13.21 | 14.26 | 2,264 | -0.09(-0.65%) |
Apr 06, 2023 | 14.40 | 14.60 | 14.36 | 14.36 | 10,321 | -0.06(-0.45%) |
Apr 05, 2023 | 14.51 | 14.51 | 14.30 | 14.42 | 3,850 | -0.00(-0.03%) |
Apr 04, 2023 | 14.28 | 14.53 | 14.28 | 14.42 | 4,597 | -0.04(-0.26%) |
Apr 03, 2023 | 14.49 | 14.49 | 14.40 | 14.46 | 755 | +0.11(+0.74%) |
Mar 31, 2023 | 14.32 | 14.47 | 14.19 | 14.35 | 6,478 | +0.08(+0.55%) |
Mar 30, 2023 | 14.41 | 14.41 | 14.26 | 14.28 | 1,157 | +0.06(+0.46%) |
Mar 29, 2023 | 14.15 | 14.31 | 14.09 | 14.21 | 4,569 | +0.03(+0.20%) |
Mar 28, 2023 | 14.33 | 14.33 | 14.17 | 14.18 | 1,396 | -0.02(-0.16%) |
Mar 27, 2023 | 14.32 | 14.36 | 14.16 | 14.21 | 5,961 | -0.01(-0.10%) |
Mar 24, 2023 | 12.81 | 14.35 | 12.81 | 14.22 | 6,281 | -0.00(-0.03%) |
Mar 23, 2023 | 14.18 | 14.23 | 14.10 | 14.23 | 736 | +0.09(+0.65%) |
Mar 22, 2023 | 14.21 | 14.24 | 14.05 | 14.13 | 3,164 | +0.04(+0.27%) |
Mar 21, 2023 | 13.97 | 14.12 | 13.97 | 14.10 | 1,978 | +0.18(+1.32%) |
Mar 20, 2023 | 14.13 | 14.13 | 13.90 | 13.91 | 4,695 | -0.23(-1.60%) |
Mar 17, 2023 | 14.02 | 14.14 | 14.02 | 14.14 | 1,292 | +0.00(+0.03%) |
Mar 16, 2023 | 14.14 | 14.28 | 13.84 | 14.13 | 3,742 | -0.03(-0.22%) |
Mar 15, 2023 | 14.14 | 14.16 | 14.14 | 14.16 | 524 | -0.02(-0.17%) |
Mar 14, 2023 | 14.27 | 14.29 | 14.19 | 14.19 | 3,044 | -0.07(-0.51%) |
Mar 13, 2023 | 14.35 | 14.35 | 14.14 | 14.26 | 3,688 | +0.02(+0.16%) |
Mar 10, 2023 | 14.17 | 14.40 | 14.12 | 14.24 | 8,995 | +0.13(+0.95%) |
Mar 09, 2023 | 14.18 | 14.18 | 14.03 | 14.11 | 2,177 | -0.04(-0.26%) |
Mar 08, 2023 | 14.28 | 14.28 | 14.06 | 14.14 | 7,441 | -0.12(-0.81%) |
Mar 07, 2023 | 14.14 | 14.31 | 14.13 | 14.26 | 6,548 | +0.03(+0.23%) |
Mar 06, 2023 | 14.23 | 14.30 | 14.12 | 14.23 | 4,245 | +0.06(+0.42%) |
Mar 03, 2023 | 14.14 | 14.17 | 14.14 | 14.17 | 1,712 | +0.10(+0.72%) |
Mar 02, 2023 | 13.96 | 14.12 | 13.96 | 14.06 | 4,619 | -0.10(-0.68%) |
Mar 01, 2023 | 14.19 | 14.22 | 14.12 | 14.16 | 4,364 | -0.04(-0.29%) |
Feb 28, 2023 | 14.12 | 14.24 | 14.12 | 14.20 | 13,164 | -0.05(-0.32%) |
Feb 27, 2023 | 14.16 | 14.33 | 14.15 | 14.25 | 7,118 | +0.07(+0.52%) |
Feb 24, 2023 | 14.07 | 14.18 | 14.07 | 14.17 | 2,260 | -0.06(-0.42%) |
Feb 23, 2023 | 14.07 | 14.23 | 14.07 | 14.23 | 4,503 | +0.12(+0.88%) |
Feb 22, 2023 | 14.19 | 14.19 | 14.05 | 14.11 | 3,316 | +0.01(+0.07%) |
Feb 21, 2023 | 14.19 | 14.19 | 14.04 | 14.10 | 3,628 | -0.11(-0.81%) |
Feb 17, 2023 | 14.26 | 14.26 | 14.14 | 14.22 | 5,265 | -0.13(-0.90%) |
Feb 16, 2023 | 14.22 | 14.38 | 14.22 | 14.34 | 7,378 | +0.01(+0.06%) |
Feb 15, 2023 | 14.43 | 14.43 | 14.29 | 14.33 | 10,134 | -0.08(-0.55%) |
Feb 14, 2023 | 14.37 | 14.44 | 14.36 | 14.41 | 1,421 | +0.04(+0.29%) |
Feb 13, 2023 | 14.31 | 14.45 | 14.31 | 14.37 | 1,670 | -0.02(-0.13%) |
Feb 10, 2023 | 14.40 | 14.48 | 14.32 | 14.39 | 4,704 | -0.14(-0.98%) |
Feb 09, 2023 | 14.63 | 14.63 | 14.52 | 14.53 | 2,854 | -0.00(-0.03%) |
Feb 08, 2023 | 14.61 | 14.61 | 14.49 | 14.54 | 7,081 | -0.03(-0.19%) |
Feb 07, 2023 | 14.60 | 14.60 | 14.47 | 14.56 | 3,985 | -0.06(-0.44%) |
Feb 06, 2023 | 15.12 | 15.12 | 14.63 | 14.63 | 7,114 | -0.14(-0.93%) |
Feb 03, 2023 | 14.84 | 14.84 | 14.68 | 14.77 | 11,319 | -0.05(-0.31%) |
Feb 02, 2023 | 14.90 | 14.91 | 14.75 | 14.81 | 3,339 | +0.10(+0.65%) |