Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.51 | 16.09 | 15.37 | 15.95 | 667,891 | +0.47(+3.02%) |
Apr 27, 2023 | 15.14 | 15.49 | 14.98 | 15.48 | 757,429 | +0.51(+3.38%) |
Apr 26, 2023 | 14.75 | 15.20 | 14.71 | 14.98 | 730,180 | +0.21(+1.42%) |
Apr 25, 2023 | 14.64 | 15.49 | 14.32 | 14.77 | 1,098,907 | -0.94(-5.96%) |
Apr 24, 2023 | 15.79 | 16.10 | 15.67 | 15.70 | 571,172 | -0.09(-0.54%) |
Apr 21, 2023 | 15.81 | 15.87 | 15.59 | 15.79 | 410,030 | -0.08(-0.48%) |
Apr 20, 2023 | 15.88 | 15.97 | 15.60 | 15.87 | 573,130 | -0.16(-1.01%) |
Apr 19, 2023 | 15.54 | 16.11 | 15.44 | 16.03 | 819,562 | +0.53(+3.45%) |
Apr 18, 2023 | 16.20 | 16.20 | 15.34 | 15.49 | 646,732 | -0.71(-4.36%) |
Apr 17, 2023 | 15.90 | 16.21 | 15.61 | 16.20 | 672,430 | +0.37(+2.35%) |
Apr 14, 2023 | 16.57 | 16.58 | 15.60 | 15.83 | 619,735 | -0.45(-2.76%) |
Apr 13, 2023 | 15.94 | 16.42 | 15.82 | 16.28 | 417,573 | +0.32(+2.03%) |
Apr 12, 2023 | 16.39 | 16.47 | 15.89 | 15.95 | 309,650 | -0.30(-1.82%) |
Apr 11, 2023 | 16.34 | 16.43 | 16.20 | 16.25 | 375,612 | -0.10(-0.58%) |
Apr 10, 2023 | 16.08 | 16.50 | 16.03 | 16.34 | 696,362 | +0.11(+0.65%) |
Apr 06, 2023 | 15.90 | 16.25 | 15.87 | 16.24 | 538,964 | +0.36(+2.29%) |
Apr 05, 2023 | 15.88 | 16.03 | 15.75 | 15.88 | 666,714 | -0.23(-1.42%) |
Apr 04, 2023 | 16.59 | 16.59 | 15.69 | 16.11 | 920,948 | -0.45(-2.71%) |
Apr 03, 2023 | 16.75 | 17.43 | 16.46 | 16.55 | 501,986 | -0.14(-0.86%) |
Mar 31, 2023 | 16.63 | 16.83 | 16.45 | 16.70 | 583,176 | +0.19(+1.16%) |
Mar 30, 2023 | 17.32 | 17.51 | 16.46 | 16.51 | 423,260 | -0.56(-3.30%) |
Mar 29, 2023 | 17.16 | 17.36 | 16.80 | 17.07 | 465,056 | +0.17(+1.02%) |
Mar 28, 2023 | 17.02 | 17.27 | 16.74 | 16.90 | 607,294 | -0.22(-1.28%) |
Mar 27, 2023 | 17.64 | 17.64 | 17.10 | 17.12 | 471,227 | +0.03(+0.17%) |
Mar 24, 2023 | 16.23 | 17.18 | 16.23 | 17.09 | 760,149 | +0.64(+3.89%) |
Mar 23, 2023 | 17.34 | 17.34 | 16.38 | 16.45 | 698,108 | -0.80(-4.65%) |
Mar 22, 2023 | 18.22 | 18.31 | 17.19 | 17.25 | 737,343 | -0.96(-5.29%) |
Mar 21, 2023 | 18.07 | 18.38 | 17.89 | 18.22 | 1,194,016 | +0.93(+5.36%) |
Mar 20, 2023 | 18.01 | 18.23 | 17.21 | 17.29 | 1,103,522 | +0.02(+0.11%) |
Mar 17, 2023 | 18.05 | 18.22 | 16.99 | 17.27 | 2,661,917 | -1.16(-6.27%) |
Mar 16, 2023 | 17.60 | 18.60 | 17.23 | 18.43 | 1,318,795 | +0.54(+3.04%) |
Mar 15, 2023 | 17.02 | 18.11 | 17.02 | 17.88 | 1,283,646 | -0.20(-1.11%) |
Mar 14, 2023 | 20.15 | 20.15 | 17.70 | 18.08 | 1,643,222 | +0.17(+0.96%) |
Mar 13, 2023 | 17.18 | 19.11 | 16.01 | 17.91 | 1,852,335 | -0.47(-2.57%) |
Mar 10, 2023 | 18.00 | 18.87 | 17.56 | 18.38 | 976,118 | -0.12(-0.66%) |
Mar 09, 2023 | 19.68 | 19.81 | 18.46 | 18.50 | 550,707 | -1.35(-6.80%) |
Mar 08, 2023 | 19.87 | 19.92 | 19.51 | 19.86 | 424,840 | +0.01(+0.05%) |
Mar 07, 2023 | 20.22 | 20.32 | 19.84 | 19.85 | 493,839 | -0.47(-2.32%) |
Mar 06, 2023 | 20.66 | 20.66 | 20.15 | 20.32 | 555,437 | -0.35(-1.69%) |
Mar 03, 2023 | 20.75 | 20.76 | 20.34 | 20.67 | 355,328 | +0.18(+0.88%) |
Mar 02, 2023 | 20.75 | 20.75 | 20.25 | 20.49 | 330,066 | -0.42(-1.99%) |
Mar 01, 2023 | 20.77 | 21.01 | 20.70 | 20.90 | 342,959 | -0.09(-0.45%) |
Feb 28, 2023 | 21.12 | 21.28 | 21.00 | 21.00 | 363,838 | -0.14(-0.67%) |
Feb 27, 2023 | 21.26 | 21.44 | 21.04 | 21.14 | 215,513 | -0.02(-0.09%) |
Feb 24, 2023 | 21.17 | 21.19 | 20.96 | 21.16 | 390,452 | -0.17(-0.80%) |
Feb 23, 2023 | 21.04 | 21.48 | 20.99 | 21.33 | 380,538 | +0.42(+1.99%) |
Feb 22, 2023 | 20.94 | 21.16 | 20.79 | 20.91 | 676,393 | -0.09(-0.40%) |
Feb 21, 2023 | 21.28 | 21.38 | 20.86 | 21.00 | 338,261 | -0.41(-1.90%) |
Feb 17, 2023 | 21.37 | 21.57 | 21.12 | 21.40 | 406,248 | +0.06(+0.27%) |
Feb 16, 2023 | 21.72 | 21.72 | 21.29 | 21.35 | 368,798 | -0.59(-2.67%) |
Feb 15, 2023 | 21.23 | 21.93 | 21.20 | 21.93 | 366,592 | +0.48(+2.25%) |
Feb 14, 2023 | 21.46 | 21.67 | 21.23 | 21.45 | 314,057 | -0.08(-0.35%) |
Feb 13, 2023 | 21.23 | 21.59 | 21.12 | 21.53 | 305,380 | +0.30(+1.42%) |
Feb 10, 2023 | 21.49 | 21.60 | 21.23 | 21.23 | 427,219 | -0.26(-1.19%) |
Feb 09, 2023 | 22.02 | 22.10 | 21.45 | 21.48 | 343,312 | -0.52(-2.36%) |
Feb 08, 2023 | 22.09 | 22.37 | 21.66 | 22.00 | 398,877 | -0.22(-0.98%) |
Feb 07, 2023 | 21.71 | 22.29 | 21.58 | 22.22 | 438,741 | +0.37(+1.69%) |
Feb 06, 2023 | 22.08 | 22.20 | 21.59 | 21.85 | 401,923 | -0.36(-1.62%) |
Feb 03, 2023 | 21.89 | 22.29 | 21.85 | 22.21 | 664,028 | +0.29(+1.34%) |
Feb 02, 2023 | 21.14 | 21.95 | 21.14 | 21.91 | 561,611 | +0.60(+2.84%) |