Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.13 | 15.19 | 14.87 | 14.87 | 49,583 | -0.29(-1.92%) |
Apr 27, 2023 | 15.21 | 15.41 | 15.06 | 15.16 | 39,782 | +0.08(+0.56%) |
Apr 26, 2023 | 15.29 | 15.44 | 14.81 | 15.08 | 105,311 | -0.14(-0.93%) |
Apr 25, 2023 | 15.38 | 15.42 | 15.21 | 15.22 | 61,848 | -0.14(-0.92%) |
Apr 24, 2023 | 15.43 | 15.56 | 15.24 | 15.36 | 81,276 | -0.21(-1.33%) |
Apr 21, 2023 | 15.83 | 15.86 | 15.51 | 15.56 | 97,569 | -0.34(-2.13%) |
Apr 20, 2023 | 16.48 | 16.59 | 15.88 | 15.90 | 58,048 | -0.53(-3.21%) |
Apr 19, 2023 | 16.69 | 16.83 | 16.42 | 16.43 | 100,074 | -0.40(-2.40%) |
Apr 18, 2023 | 16.83 | 17.08 | 16.62 | 16.83 | 57,940 | -0.07(-0.39%) |
Apr 17, 2023 | 16.83 | 17.19 | 16.62 | 16.90 | 49,178 | -0.18(-1.05%) |
Apr 14, 2023 | 16.75 | 17.43 | 16.55 | 17.08 | 42,097 | +0.31(+1.85%) |
Apr 13, 2023 | 17.37 | 17.45 | 16.54 | 16.77 | 93,380 | -1.09(-6.11%) |
Apr 12, 2023 | 17.84 | 17.95 | 17.56 | 17.86 | 72,363 | +0.16(+0.90%) |
Apr 11, 2023 | 17.68 | 17.93 | 17.60 | 17.70 | 46,276 | +0.08(+0.48%) |
Apr 10, 2023 | 17.11 | 17.87 | 17.11 | 17.62 | 46,812 | +0.38(+2.18%) |
Apr 06, 2023 | 17.02 | 17.33 | 17.02 | 17.24 | 24,432 | +0.02(+0.11%) |
Apr 05, 2023 | 17.71 | 17.71 | 17.22 | 17.22 | 46,258 | -0.43(-2.45%) |
Apr 04, 2023 | 18.00 | 18.00 | 17.54 | 17.65 | 48,132 | -0.20(-1.11%) |
Apr 03, 2023 | 17.09 | 17.88 | 17.06 | 17.85 | 133,758 | +0.74(+4.34%) |
Mar 31, 2023 | 17.00 | 17.17 | 16.69 | 17.11 | 71,148 | +0.27(+1.62%) |
Mar 30, 2023 | 17.34 | 17.49 | 16.77 | 16.83 | 86,413 | -0.50(-2.88%) |
Mar 29, 2023 | 17.88 | 18.00 | 16.75 | 17.33 | 89,195 | -0.40(-2.23%) |
Mar 28, 2023 | 17.82 | 17.87 | 17.43 | 17.73 | 45,703 | -0.05(-0.26%) |
Mar 27, 2023 | 17.76 | 17.96 | 17.76 | 17.78 | 23,819 | +0.25(+1.45%) |
Mar 24, 2023 | 17.64 | 18.01 | 17.40 | 17.52 | 133,422 | -0.14(-0.80%) |
Mar 23, 2023 | 17.83 | 18.25 | 17.65 | 17.66 | 53,417 | +0.02(+0.11%) |
Mar 22, 2023 | 17.30 | 18.01 | 17.30 | 17.64 | 47,992 | +0.23(+1.30%) |
Mar 21, 2023 | 18.40 | 18.56 | 17.42 | 17.42 | 93,244 | -0.92(-5.03%) |
Mar 20, 2023 | 18.29 | 18.60 | 18.27 | 18.34 | 23,391 | +0.04(+0.21%) |
Mar 17, 2023 | 19.04 | 19.31 | 17.97 | 18.30 | 47,086 | -1.01(-5.21%) |
Mar 16, 2023 | 18.62 | 19.38 | 18.49 | 19.31 | 30,395 | +0.53(+2.80%) |
Mar 15, 2023 | 18.98 | 19.13 | 18.70 | 18.78 | 28,589 | -0.60(-3.12%) |
Mar 14, 2023 | 19.38 | 19.48 | 19.19 | 19.39 | 28,099 | +0.45(+2.36%) |
Mar 13, 2023 | 19.21 | 19.27 | 18.86 | 18.94 | 37,332 | -0.57(-2.91%) |
Mar 10, 2023 | 19.63 | 19.84 | 19.32 | 19.51 | 86,800 | -0.18(-0.90%) |
Mar 09, 2023 | 19.53 | 19.90 | 19.53 | 19.68 | 47,819 | +0.06(+0.28%) |
Mar 08, 2023 | 19.27 | 19.63 | 19.08 | 19.63 | 38,258 | +0.51(+2.68%) |
Mar 07, 2023 | 18.73 | 19.26 | 18.73 | 19.12 | 29,993 | +0.23(+1.23%) |
Mar 06, 2023 | 19.30 | 19.30 | 18.64 | 18.88 | 40,688 | -0.43(-2.22%) |
Mar 03, 2023 | 19.76 | 19.77 | 19.24 | 19.31 | 19,116 | -0.25(-1.28%) |
Mar 02, 2023 | 20.08 | 20.09 | 19.56 | 19.56 | 23,796 | -0.74(-3.66%) |
Mar 01, 2023 | 20.56 | 20.56 | 19.10 | 20.31 | 33,283 | -0.14(-0.70%) |
Feb 28, 2023 | 20.22 | 20.47 | 20.13 | 20.45 | 21,767 | +0.33(+1.64%) |
Feb 27, 2023 | 20.00 | 20.12 | 19.58 | 20.12 | 30,058 | +0.30(+1.50%) |
Feb 24, 2023 | 19.56 | 19.88 | 19.48 | 19.82 | 30,095 | +0.04(+0.19%) |
Feb 23, 2023 | 19.53 | 19.80 | 19.48 | 19.79 | 29,809 | +0.42(+2.16%) |
Feb 22, 2023 | 19.37 | 19.48 | 19.22 | 19.37 | 59,366 | +0.16(+0.82%) |
Feb 21, 2023 | 19.67 | 19.97 | 19.21 | 19.21 | 27,086 | -0.67(-3.37%) |
Feb 17, 2023 | 19.44 | 19.90 | 19.10 | 19.88 | 37,247 | +0.28(+1.42%) |
Feb 16, 2023 | 19.22 | 19.65 | 19.08 | 19.60 | 52,235 | +0.32(+1.64%) |
Feb 15, 2023 | 18.76 | 19.42 | 18.76 | 19.28 | 27,878 | +0.18(+0.92%) |
Feb 14, 2023 | 19.51 | 19.68 | 19.08 | 19.11 | 38,142 | -0.55(-2.79%) |
Feb 13, 2023 | 19.59 | 19.75 | 19.59 | 19.66 | 18,912 | +0.26(+1.34%) |
Feb 10, 2023 | 19.39 | 19.61 | 19.39 | 19.40 | 27,922 | -0.11(-0.57%) |
Feb 09, 2023 | 19.63 | 19.76 | 19.51 | 19.51 | 33,431 | +0.06(+0.29%) |
Feb 08, 2023 | 19.24 | 19.50 | 19.16 | 19.45 | 37,824 | +0.03(+0.14%) |
Feb 07, 2023 | 19.32 | 19.56 | 19.08 | 19.42 | 31,089 | +0.15(+0.77%) |
Feb 06, 2023 | 19.67 | 19.67 | 19.18 | 19.27 | 54,947 | -0.38(-1.94%) |
Feb 03, 2023 | 19.50 | 19.88 | 19.25 | 19.66 | 28,644 | -0.03(-0.14%) |
Feb 02, 2023 | 19.47 | 20.01 | 18.78 | 19.68 | 46,599 | +0.36(+1.88%) |