Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.37 | 14.50 | 14.14 | 14.35 | 277,088 | -0.03(-0.20%) |
Apr 27, 2023 | 14.70 | 14.92 | 13.64 | 14.38 | 241,445 | -0.30(-2.05%) |
Apr 26, 2023 | 14.69 | 14.88 | 14.56 | 14.68 | 190,149 | -0.17(-1.14%) |
Apr 25, 2023 | 14.85 | 14.98 | 14.79 | 14.85 | 164,729 | -0.10(-0.69%) |
Apr 24, 2023 | 14.80 | 15.04 | 14.80 | 14.95 | 55,036 | +0.08(+0.57%) |
Apr 21, 2023 | 14.72 | 14.88 | 14.60 | 14.87 | 92,110 | +0.19(+1.28%) |
Apr 20, 2023 | 14.52 | 14.69 | 14.50 | 14.68 | 57,728 | +0.03(+0.19%) |
Apr 19, 2023 | 14.57 | 14.69 | 14.51 | 14.65 | 52,729 | -0.02(-0.13%) |
Apr 18, 2023 | 14.97 | 15.01 | 14.64 | 14.67 | 35,980 | -0.31(-2.07%) |
Apr 17, 2023 | 14.72 | 14.99 | 14.71 | 14.98 | 46,812 | +0.26(+1.79%) |
Apr 14, 2023 | 14.79 | 14.91 | 14.55 | 14.72 | 67,082 | -0.01(-0.06%) |
Apr 13, 2023 | 14.71 | 14.74 | 14.58 | 14.72 | 46,732 | +0.06(+0.38%) |
Apr 12, 2023 | 15.17 | 15.25 | 14.60 | 14.67 | 66,244 | -0.44(-2.90%) |
Apr 11, 2023 | 14.98 | 15.19 | 14.96 | 15.11 | 54,216 | +0.28(+1.89%) |
Apr 10, 2023 | 14.58 | 14.92 | 14.57 | 14.83 | 60,578 | +0.09(+0.63%) |
Apr 06, 2023 | 14.81 | 14.81 | 14.54 | 14.73 | 98,411 | +0.02(+0.13%) |
Apr 05, 2023 | 14.92 | 15.00 | 14.68 | 14.71 | 95,048 | -0.35(-2.29%) |
Apr 04, 2023 | 15.51 | 15.51 | 14.98 | 15.06 | 78,660 | -0.35(-2.24%) |
Apr 03, 2023 | 15.78 | 16.00 | 15.29 | 15.41 | 155,621 | -0.36(-2.31%) |
Mar 31, 2023 | 15.40 | 15.80 | 15.17 | 15.77 | 191,642 | +0.50(+3.30%) |
Mar 30, 2023 | 15.25 | 15.42 | 15.02 | 15.27 | 59,696 | +0.15(+0.99%) |
Mar 29, 2023 | 15.16 | 15.16 | 14.92 | 15.12 | 123,811 | +0.14(+0.93%) |
Mar 28, 2023 | 15.03 | 15.26 | 14.97 | 14.98 | 157,264 | -0.14(-0.93%) |
Mar 27, 2023 | 15.06 | 15.20 | 14.95 | 15.12 | 90,225 | +0.24(+1.63%) |
Mar 24, 2023 | 14.73 | 14.88 | 14.51 | 14.87 | 91,591 | +0.03(+0.19%) |
Mar 23, 2023 | 14.73 | 14.97 | 14.72 | 14.85 | 137,857 | +0.12(+0.82%) |
Mar 22, 2023 | 14.80 | 15.07 | 14.71 | 14.72 | 97,547 | -0.11(-0.75%) |
Mar 21, 2023 | 14.86 | 14.96 | 14.72 | 14.84 | 86,487 | +0.23(+1.60%) |
Mar 20, 2023 | 14.55 | 14.74 | 14.43 | 14.60 | 130,900 | +0.22(+1.56%) |
Mar 17, 2023 | 14.67 | 14.85 | 14.26 | 14.38 | 339,858 | -0.36(-2.47%) |
Mar 16, 2023 | 14.15 | 14.93 | 14.15 | 14.74 | 99,568 | +0.38(+2.66%) |
Mar 15, 2023 | 14.28 | 14.38 | 14.06 | 14.36 | 84,287 | -0.23(-1.60%) |
Mar 14, 2023 | 14.87 | 15.07 | 14.56 | 14.59 | 175,466 | +0.11(+0.77%) |
Mar 13, 2023 | 14.00 | 14.60 | 13.97 | 14.48 | 195,838 | +0.21(+1.44%) |
Mar 10, 2023 | 14.71 | 14.74 | 14.12 | 14.28 | 131,866 | -0.53(-3.59%) |
Mar 09, 2023 | 15.10 | 15.14 | 14.79 | 14.81 | 109,532 | -0.23(-1.55%) |
Mar 08, 2023 | 14.90 | 15.06 | 14.74 | 15.04 | 195,705 | +0.21(+1.38%) |
Mar 07, 2023 | 14.86 | 14.98 | 14.78 | 14.84 | 228,113 | +0.00(+0.00%) |
Mar 06, 2023 | 15.06 | 15.19 | 14.76 | 14.84 | 202,339 | -0.19(-1.24%) |
Mar 03, 2023 | 15.01 | 15.21 | 14.89 | 15.02 | 85,536 | +0.11(+0.75%) |
Mar 02, 2023 | 14.92 | 15.16 | 14.86 | 14.91 | 69,494 | -0.05(-0.31%) |
Mar 01, 2023 | 15.10 | 15.68 | 14.61 | 14.96 | 115,652 | -0.50(-3.26%) |
Feb 28, 2023 | 15.48 | 15.70 | 15.41 | 15.46 | 132,395 | -0.17(-1.07%) |
Feb 27, 2023 | 15.65 | 15.82 | 15.47 | 15.63 | 55,269 | +0.12(+0.78%) |
Feb 24, 2023 | 15.25 | 15.56 | 15.13 | 15.51 | 74,958 | +0.04(+0.24%) |
Feb 23, 2023 | 15.41 | 15.52 | 15.27 | 15.47 | 31,686 | +0.11(+0.73%) |
Feb 22, 2023 | 15.41 | 15.68 | 15.30 | 15.36 | 54,139 | +0.11(+0.73%) |
Feb 21, 2023 | 15.55 | 15.71 | 15.17 | 15.25 | 60,487 | -0.51(-3.26%) |
Feb 17, 2023 | 15.74 | 15.82 | 15.51 | 15.76 | 85,078 | +0.15(+0.96%) |
Feb 16, 2023 | 15.43 | 15.84 | 15.25 | 15.61 | 37,324 | -0.05(-0.30%) |
Feb 15, 2023 | 15.51 | 15.96 | 15.49 | 15.66 | 53,342 | +0.01(+0.06%) |
Feb 14, 2023 | 15.48 | 15.69 | 15.14 | 15.65 | 56,979 | +0.03(+0.18%) |
Feb 13, 2023 | 15.59 | 15.74 | 15.59 | 15.62 | 55,742 | -0.04(-0.24%) |
Feb 10, 2023 | 15.29 | 15.85 | 15.27 | 15.66 | 54,139 | +0.35(+2.32%) |
Feb 09, 2023 | 15.72 | 15.75 | 15.25 | 15.30 | 46,884 | -0.34(-2.15%) |
Feb 08, 2023 | 15.87 | 16.03 | 15.62 | 15.64 | 84,635 | -0.43(-2.67%) |
Feb 07, 2023 | 16.26 | 16.35 | 15.91 | 16.07 | 89,485 | -0.22(-1.37%) |
Feb 06, 2023 | 16.46 | 16.60 | 16.14 | 16.29 | 104,380 | -0.20(-1.19%) |
Feb 03, 2023 | 16.09 | 16.64 | 15.95 | 16.49 | 120,309 | +0.32(+1.96%) |
Feb 02, 2023 | 16.06 | 16.41 | 15.98 | 16.17 | 120,549 | +0.21(+1.34%) |