Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.68 | 15.94 | 15.55 | 15.92 | 1,250,112 | +0.16(+1.02%) |
Apr 27, 2023 | 16.02 | 16.04 | 15.54 | 15.76 | 1,478,872 | -0.26(-1.62%) |
Apr 26, 2023 | 16.13 | 16.42 | 15.91 | 16.02 | 986,777 | -0.07(-0.44%) |
Apr 25, 2023 | 16.27 | 16.48 | 15.92 | 16.09 | 1,289,910 | -0.43(-2.60%) |
Apr 24, 2023 | 16.41 | 16.59 | 15.97 | 16.52 | 1,272,073 | +0.04(+0.24%) |
Apr 21, 2023 | 16.40 | 16.49 | 16.14 | 16.48 | 1,520,133 | -0.02(-0.12%) |
Apr 20, 2023 | 17.20 | 17.33 | 16.45 | 16.50 | 2,498,495 | -0.83(-4.79%) |
Apr 19, 2023 | 17.74 | 17.78 | 17.26 | 17.33 | 1,873,130 | -0.49(-2.75%) |
Apr 18, 2023 | 18.17 | 18.22 | 17.69 | 17.82 | 1,507,297 | -0.26(-1.44%) |
Apr 17, 2023 | 17.75 | 18.19 | 17.68 | 18.08 | 1,893,822 | +0.39(+2.20%) |
Apr 14, 2023 | 17.95 | 18.07 | 17.46 | 17.69 | 1,472,898 | -0.28(-1.56%) |
Apr 13, 2023 | 17.71 | 18.11 | 17.66 | 17.97 | 2,011,019 | +0.42(+2.39%) |
Apr 12, 2023 | 17.66 | 17.88 | 17.50 | 17.55 | 1,504,742 | +0.00(+0.00%) |
Apr 11, 2023 | 17.35 | 17.72 | 17.35 | 17.55 | 2,190,562 | +0.29(+1.68%) |
Apr 10, 2023 | 17.30 | 17.42 | 16.78 | 17.26 | 2,224,488 | -0.12(-0.69%) |
Apr 06, 2023 | 16.94 | 17.41 | 16.83 | 17.38 | 1,940,061 | +0.45(+2.66%) |
Apr 05, 2023 | 16.71 | 17.10 | 16.62 | 16.93 | 1,166,261 | +0.15(+0.89%) |
Apr 04, 2023 | 16.77 | 16.86 | 16.32 | 16.78 | 1,500,516 | -0.16(-0.94%) |
Apr 03, 2023 | 16.73 | 17.27 | 16.59 | 16.94 | 1,487,141 | +0.36(+2.17%) |
Mar 31, 2023 | 16.54 | 16.74 | 16.41 | 16.58 | 2,183,210 | +0.12(+0.73%) |
Mar 30, 2023 | 16.76 | 16.84 | 16.23 | 16.46 | 1,156,305 | -0.26(-1.56%) |
Mar 29, 2023 | 16.49 | 16.86 | 16.45 | 16.72 | 1,428,251 | +0.35(+2.14%) |
Mar 28, 2023 | 16.63 | 16.99 | 16.22 | 16.37 | 1,553,602 | -0.08(-0.49%) |
Mar 27, 2023 | 16.22 | 16.52 | 16.07 | 16.45 | 1,187,716 | +0.33(+2.05%) |
Mar 24, 2023 | 15.88 | 16.17 | 15.64 | 16.12 | 1,474,299 | +0.10(+0.62%) |
Mar 23, 2023 | 16.47 | 16.56 | 15.66 | 16.02 | 1,469,073 | -0.19(-1.17%) |
Mar 22, 2023 | 16.74 | 16.74 | 16.18 | 16.21 | 1,742,563 | -0.32(-1.94%) |
Mar 21, 2023 | 16.65 | 16.79 | 16.37 | 16.53 | 1,755,078 | +0.13(+0.79%) |
Mar 20, 2023 | 15.96 | 16.46 | 15.96 | 16.40 | 2,844,983 | +0.48(+3.02%) |
Mar 17, 2023 | 15.65 | 16.46 | 15.54 | 15.92 | 4,629,998 | +0.17(+1.08%) |
Mar 16, 2023 | 14.47 | 16.33 | 13.87 | 15.75 | 3,313,051 | +1.41(+9.83%) |
Mar 15, 2023 | 14.80 | 14.80 | 14.13 | 14.34 | 2,954,756 | -0.51(-3.43%) |
Mar 14, 2023 | 14.81 | 15.32 | 14.69 | 14.85 | 1,601,246 | +0.22(+1.50%) |
Mar 13, 2023 | 14.45 | 15.19 | 14.42 | 14.63 | 1,780,542 | -0.01(-0.07%) |
Mar 10, 2023 | 15.05 | 15.22 | 14.37 | 14.64 | 2,608,409 | -0.41(-2.72%) |
Mar 09, 2023 | 15.26 | 15.45 | 14.93 | 15.05 | 1,834,144 | -0.29(-1.89%) |
Mar 08, 2023 | 15.21 | 15.38 | 15.13 | 15.34 | 1,248,236 | +0.19(+1.25%) |
Mar 07, 2023 | 15.15 | 15.30 | 15.02 | 15.15 | 1,372,849 | +0.05(+0.33%) |
Mar 06, 2023 | 15.40 | 15.45 | 14.93 | 15.10 | 1,581,607 | -0.35(-2.27%) |
Mar 03, 2023 | 15.31 | 15.63 | 15.22 | 15.45 | 1,199,587 | +0.15(+0.98%) |
Mar 02, 2023 | 15.36 | 15.62 | 15.03 | 15.30 | 1,346,789 | -0.16(-1.03%) |
Mar 01, 2023 | 15.49 | 15.58 | 15.25 | 15.46 | 1,384,628 | +0.20(+1.31%) |
Feb 28, 2023 | 15.44 | 15.58 | 15.24 | 15.26 | 987,569 | -0.12(-0.78%) |
Feb 27, 2023 | 15.35 | 15.57 | 15.25 | 15.38 | 1,383,521 | +0.12(+0.79%) |
Feb 24, 2023 | 15.22 | 15.57 | 15.11 | 15.26 | 1,099,925 | -0.02(-0.13%) |
Feb 23, 2023 | 15.47 | 15.48 | 15.15 | 15.28 | 1,703,020 | -0.10(-0.65%) |
Feb 22, 2023 | 15.31 | 15.46 | 15.19 | 15.38 | 1,238,131 | +0.13(+0.85%) |
Feb 21, 2023 | 15.47 | 15.54 | 15.21 | 15.25 | 2,229,393 | -0.27(-1.74%) |
Feb 17, 2023 | 15.26 | 15.69 | 15.04 | 15.52 | 2,756,361 | +0.31(+2.04%) |
Feb 16, 2023 | 15.20 | 15.39 | 15.00 | 15.21 | 1,360,159 | -0.15(-0.98%) |
Feb 15, 2023 | 15.41 | 15.50 | 15.21 | 15.36 | 1,911,052 | -0.10(-0.65%) |
Feb 14, 2023 | 15.51 | 15.57 | 15.24 | 15.46 | 1,178,264 | -0.08(-0.51%) |
Feb 13, 2023 | 15.49 | 15.75 | 15.23 | 15.54 | 1,244,270 | +0.07(+0.45%) |
Feb 10, 2023 | 15.50 | 15.62 | 15.23 | 15.47 | 1,261,348 | -0.01(-0.06%) |
Feb 09, 2023 | 15.46 | 15.70 | 15.37 | 15.48 | 1,435,940 | +0.18(+1.18%) |
Feb 08, 2023 | 16.21 | 16.41 | 15.24 | 15.30 | 1,890,424 | -0.91(-5.61%) |
Feb 07, 2023 | 16.01 | 16.24 | 15.73 | 16.21 | 2,272,345 | +0.34(+2.14%) |
Feb 06, 2023 | 16.13 | 16.50 | 15.75 | 15.87 | 1,588,792 | -0.23(-1.43%) |
Feb 03, 2023 | 15.72 | 16.22 | 15.72 | 16.10 | 1,691,468 | +0.30(+1.90%) |
Feb 02, 2023 | 15.25 | 15.92 | 15.11 | 15.80 | 2,782,839 | +0.49(+3.20%) |