Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.01 | 17.46 | 16.95 | 17.46 | 2,777,611 | +0.46(+2.68%) |
Apr 27, 2023 | 16.62 | 17.02 | 16.45 | 17.00 | 1,789,072 | +0.50(+3.00%) |
Apr 26, 2023 | 16.76 | 16.89 | 16.46 | 16.51 | 1,815,675 | -0.25(-1.48%) |
Apr 25, 2023 | 16.92 | 16.96 | 16.65 | 16.76 | 2,772,956 | -0.35(-2.03%) |
Apr 24, 2023 | 17.14 | 17.23 | 16.94 | 17.10 | 1,299,300 | -0.03(-0.17%) |
Apr 21, 2023 | 17.17 | 17.24 | 17.06 | 17.13 | 1,905,402 | +0.01(+0.06%) |
Apr 20, 2023 | 17.18 | 17.34 | 17.11 | 17.12 | 2,183,210 | -0.13(-0.75%) |
Apr 19, 2023 | 17.01 | 17.35 | 16.91 | 17.25 | 2,070,811 | +0.13(+0.75%) |
Apr 18, 2023 | 17.25 | 17.32 | 17.07 | 17.12 | 2,881,573 | -0.05(-0.29%) |
Apr 17, 2023 | 17.21 | 17.30 | 17.02 | 17.17 | 2,400,044 | -0.08(-0.46%) |
Apr 14, 2023 | 17.41 | 17.57 | 17.14 | 17.25 | 1,378,728 | -0.22(-1.25%) |
Apr 13, 2023 | 17.13 | 17.51 | 17.13 | 17.47 | 2,137,997 | +0.32(+1.85%) |
Apr 12, 2023 | 17.63 | 17.68 | 17.12 | 17.15 | 2,790,355 | -0.30(-1.70%) |
Apr 11, 2023 | 17.26 | 17.51 | 17.25 | 17.45 | 1,610,554 | +0.20(+1.15%) |
Apr 10, 2023 | 16.98 | 17.27 | 16.98 | 17.25 | 1,392,615 | +0.13(+0.75%) |
Apr 06, 2023 | 17.12 | 17.22 | 16.98 | 17.12 | 2,004,193 | -0.05(-0.29%) |
Apr 05, 2023 | 17.11 | 17.20 | 16.89 | 17.17 | 3,155,269 | +0.00(+0.00%) |
Apr 04, 2023 | 17.35 | 17.51 | 17.07 | 17.17 | 3,284,025 | -0.10(-0.57%) |
Apr 03, 2023 | 17.02 | 17.33 | 17.02 | 17.27 | 2,878,716 | +0.15(+0.87%) |
Mar 31, 2023 | 16.89 | 17.14 | 16.84 | 17.12 | 2,177,269 | +0.30(+1.77%) |
Mar 30, 2023 | 16.83 | 17.02 | 16.77 | 16.83 | 2,273,510 | +0.04(+0.24%) |
Mar 29, 2023 | 16.64 | 16.82 | 16.56 | 16.79 | 2,003,675 | +0.33(+1.99%) |
Mar 28, 2023 | 16.31 | 16.48 | 16.22 | 16.46 | 2,213,337 | +0.11(+0.67%) |
Mar 27, 2023 | 16.26 | 16.43 | 16.21 | 16.35 | 3,289,131 | +0.27(+1.66%) |
Mar 24, 2023 | 15.95 | 16.11 | 15.74 | 16.08 | 2,964,362 | +0.04(+0.25%) |
Mar 23, 2023 | 15.76 | 16.15 | 15.76 | 16.04 | 6,288,317 | +0.35(+2.21%) |
Mar 22, 2023 | 16.03 | 16.12 | 15.68 | 15.70 | 2,516,401 | -0.38(-2.34%) |
Mar 21, 2023 | 16.14 | 16.23 | 16.03 | 16.07 | 3,400,385 | +0.14(+0.87%) |
Mar 20, 2023 | 15.78 | 15.97 | 15.70 | 15.93 | 2,214,752 | +0.16(+1.01%) |
Mar 17, 2023 | 16.03 | 16.06 | 15.77 | 15.77 | 4,632,837 | -0.33(-2.03%) |
Mar 16, 2023 | 15.67 | 16.15 | 15.58 | 16.10 | 3,187,647 | +0.32(+2.01%) |
Mar 15, 2023 | 15.51 | 15.79 | 15.46 | 15.78 | 3,893,176 | +0.01(+0.06%) |
Mar 14, 2023 | 15.74 | 15.82 | 15.51 | 15.77 | 5,602,718 | +0.41(+2.65%) |
Mar 13, 2023 | 15.68 | 15.68 | 15.34 | 15.37 | 4,032,659 | -0.40(-2.56%) |
Mar 10, 2023 | 15.98 | 15.99 | 15.51 | 15.77 | 3,797,831 | -0.28(-1.72%) |
Mar 09, 2023 | 16.52 | 16.59 | 16.03 | 16.05 | 3,433,329 | -0.47(-2.86%) |
Mar 08, 2023 | 16.65 | 16.74 | 16.43 | 16.52 | 2,951,787 | -0.09(-0.53%) |
Mar 07, 2023 | 16.77 | 16.87 | 16.58 | 16.61 | 2,736,899 | -0.17(-1.00%) |
Mar 06, 2023 | 17.05 | 17.17 | 16.72 | 16.78 | 3,211,622 | -0.23(-1.33%) |
Mar 03, 2023 | 17.07 | 17.10 | 16.87 | 17.00 | 2,290,722 | +0.00(+0.00%) |
Mar 02, 2023 | 16.57 | 17.02 | 16.54 | 17.00 | 2,155,594 | +0.34(+2.01%) |
Mar 01, 2023 | 16.76 | 16.84 | 16.59 | 16.67 | 2,646,451 | -0.23(-1.34%) |
Feb 28, 2023 | 16.98 | 17.07 | 16.81 | 16.89 | 3,795,833 | -0.12(-0.69%) |
Feb 27, 2023 | 17.29 | 17.29 | 16.99 | 17.01 | 2,178,406 | -0.17(-0.97%) |
Feb 24, 2023 | 16.89 | 17.19 | 16.74 | 17.18 | 2,763,029 | -0.06(-0.34%) |
Feb 23, 2023 | 17.37 | 17.46 | 17.07 | 17.24 | 2,162,275 | -0.18(-1.02%) |
Feb 22, 2023 | 17.54 | 17.61 | 17.07 | 17.42 | 4,679,241 | -0.57(-3.18%) |
Feb 21, 2023 | 18.47 | 18.60 | 17.97 | 17.99 | 2,384,570 | -0.73(-3.89%) |
Feb 17, 2023 | 18.40 | 18.73 | 18.26 | 18.72 | 2,723,213 | +0.30(+1.60%) |
Feb 16, 2023 | 18.59 | 18.78 | 18.40 | 18.42 | 2,496,230 | -0.43(-2.30%) |
Feb 15, 2023 | 18.46 | 18.88 | 18.37 | 18.86 | 2,844,070 | +0.32(+1.70%) |
Feb 14, 2023 | 18.50 | 18.62 | 18.23 | 18.54 | 3,031,679 | -0.05(-0.27%) |
Feb 13, 2023 | 18.35 | 18.69 | 18.22 | 18.59 | 3,700,313 | +0.21(+1.13%) |
Feb 10, 2023 | 19.36 | 19.44 | 18.33 | 18.38 | 8,438,099 | -1.90(-9.37%) |
Feb 09, 2023 | 20.78 | 20.78 | 20.23 | 20.28 | 2,693,328 | -0.29(-1.39%) |
Feb 08, 2023 | 20.48 | 20.87 | 20.43 | 20.57 | 2,262,410 | -0.03(-0.14%) |
Feb 07, 2023 | 20.38 | 20.69 | 20.20 | 20.60 | 1,798,640 | +0.14(+0.67%) |
Feb 06, 2023 | 20.65 | 20.73 | 20.29 | 20.46 | 2,159,899 | -0.39(-1.89%) |
Feb 03, 2023 | 20.89 | 21.09 | 20.69 | 20.86 | 2,548,455 | -0.30(-1.40%) |
Feb 02, 2023 | 20.62 | 21.37 | 20.57 | 21.15 | 3,071,666 | +0.74(+3.62%) |