Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.35 | 17.63 | 17.31 | 17.51 | 5,281,057 | +0.22(+1.27%) |
Apr 27, 2023 | 16.95 | 17.36 | 16.91 | 17.29 | 4,874,994 | +0.59(+3.52%) |
Apr 26, 2023 | 16.78 | 17.03 | 16.68 | 16.70 | 5,914,572 | +0.07(+0.42%) |
Apr 25, 2023 | 16.98 | 17.09 | 16.63 | 16.63 | 4,401,804 | -0.42(-2.47%) |
Apr 24, 2023 | 16.91 | 17.05 | 16.58 | 17.05 | 5,454,727 | +0.10(+0.57%) |
Apr 21, 2023 | 16.91 | 16.96 | 16.66 | 16.96 | 3,565,409 | +0.09(+0.52%) |
Apr 20, 2023 | 16.68 | 16.93 | 16.61 | 16.87 | 4,798,902 | +0.04(+0.21%) |
Apr 19, 2023 | 16.67 | 16.92 | 16.62 | 16.83 | 3,287,485 | +0.02(+0.10%) |
Apr 18, 2023 | 16.93 | 17.06 | 16.75 | 16.82 | 4,413,069 | -0.22(-1.29%) |
Apr 17, 2023 | 16.77 | 17.16 | 16.70 | 17.04 | 5,903,347 | +0.21(+1.25%) |
Apr 14, 2023 | 17.00 | 17.04 | 16.64 | 16.83 | 3,643,996 | -0.13(-0.78%) |
Apr 13, 2023 | 16.82 | 17.01 | 16.65 | 16.96 | 4,037,056 | +0.15(+0.89%) |
Apr 12, 2023 | 16.97 | 17.07 | 16.78 | 16.81 | 4,695,569 | +0.03(+0.16%) |
Apr 11, 2023 | 16.54 | 16.91 | 16.49 | 16.78 | 4,569,057 | +0.28(+1.70%) |
Apr 10, 2023 | 16.78 | 16.82 | 16.11 | 16.50 | 5,783,638 | -0.31(-1.82%) |
Apr 06, 2023 | 17.00 | 17.03 | 16.73 | 16.81 | 4,337,249 | -0.11(-0.67%) |
Apr 05, 2023 | 16.55 | 17.02 | 16.44 | 16.92 | 5,664,208 | +0.28(+1.68%) |
Apr 04, 2023 | 16.69 | 16.69 | 16.33 | 16.64 | 5,531,063 | +0.12(+0.74%) |
Apr 03, 2023 | 16.61 | 16.77 | 16.33 | 16.52 | 6,192,910 | -0.23(-1.36%) |
Mar 31, 2023 | 16.52 | 16.78 | 16.41 | 16.75 | 4,570,760 | +0.26(+1.59%) |
Mar 30, 2023 | 16.48 | 16.50 | 16.26 | 16.48 | 4,803,098 | +0.15(+0.91%) |
Mar 29, 2023 | 16.23 | 16.35 | 16.10 | 16.33 | 5,287,539 | +0.31(+1.96%) |
Mar 28, 2023 | 16.16 | 16.27 | 15.91 | 16.02 | 5,212,167 | -0.18(-1.10%) |
Mar 27, 2023 | 16.21 | 16.36 | 15.96 | 16.20 | 6,570,121 | +0.17(+1.06%) |
Mar 24, 2023 | 15.43 | 16.03 | 15.31 | 16.03 | 8,109,928 | +0.49(+3.16%) |
Mar 23, 2023 | 15.55 | 16.27 | 15.45 | 15.54 | 9,275,374 | +0.08(+0.55%) |
Mar 22, 2023 | 15.71 | 15.89 | 15.45 | 15.45 | 6,240,468 | -0.29(-1.83%) |
Mar 21, 2023 | 15.81 | 15.91 | 15.68 | 15.74 | 6,486,780 | +0.20(+1.31%) |
Mar 20, 2023 | 15.65 | 15.83 | 15.53 | 15.54 | 6,514,154 | -0.04(-0.27%) |
Mar 17, 2023 | 15.98 | 16.00 | 15.53 | 15.58 | 10,837,098 | -0.40(-2.49%) |
Mar 16, 2023 | 15.59 | 16.10 | 15.50 | 15.98 | 10,559,371 | +0.16(+1.02%) |
Mar 15, 2023 | 15.76 | 16.04 | 15.50 | 15.82 | 11,800,908 | -0.20(-1.27%) |
Mar 14, 2023 | 15.95 | 16.55 | 15.83 | 16.02 | 8,260,340 | +0.36(+2.33%) |
Mar 13, 2023 | 15.39 | 15.89 | 14.86 | 15.66 | 11,035,068 | +0.08(+0.49%) |
Mar 10, 2023 | 16.26 | 16.33 | 15.49 | 15.58 | 9,855,347 | -0.72(-4.42%) |
Mar 09, 2023 | 17.27 | 17.38 | 16.30 | 16.30 | 7,013,705 | -0.95(-5.50%) |
Mar 08, 2023 | 17.16 | 17.30 | 16.98 | 17.25 | 5,249,432 | +0.22(+1.29%) |
Mar 07, 2023 | 17.25 | 17.37 | 17.01 | 17.03 | 3,892,565 | -0.19(-1.13%) |
Mar 06, 2023 | 17.33 | 17.51 | 17.22 | 17.22 | 5,405,003 | +0.01(+0.05%) |
Mar 03, 2023 | 17.04 | 17.29 | 16.94 | 17.22 | 4,486,612 | +0.28(+1.65%) |
Mar 02, 2023 | 16.94 | 16.98 | 16.66 | 16.94 | 6,245,992 | -0.12(-0.70%) |
Mar 01, 2023 | 17.40 | 17.47 | 16.91 | 17.05 | 6,971,604 | -0.46(-2.61%) |
Feb 28, 2023 | 17.54 | 17.56 | 17.42 | 17.51 | 6,211,915 | -0.03(-0.14%) |
Feb 27, 2023 | 17.76 | 17.84 | 17.47 | 17.54 | 4,122,797 | -0.09(-0.53%) |
Feb 24, 2023 | 17.71 | 17.82 | 17.51 | 17.63 | 5,272,006 | -0.23(-1.28%) |
Feb 23, 2023 | 18.10 | 18.17 | 17.73 | 17.86 | 4,862,804 | -0.13(-0.71%) |
Feb 22, 2023 | 17.61 | 17.99 | 17.61 | 17.99 | 5,822,178 | +0.30(+1.72%) |
Feb 21, 2023 | 17.99 | 18.05 | 17.59 | 17.68 | 6,497,240 | -0.60(-3.29%) |
Feb 17, 2023 | 18.36 | 18.39 | 18.10 | 18.28 | 5,098,209 | -0.10(-0.55%) |
Feb 16, 2023 | 18.16 | 18.53 | 18.08 | 18.38 | 4,579,992 | +0.02(+0.09%) |
Feb 15, 2023 | 18.23 | 18.42 | 18.13 | 18.37 | 5,440,694 | -0.02(-0.09%) |
Feb 14, 2023 | 18.50 | 18.58 | 18.14 | 18.38 | 6,006,206 | -0.19(-1.00%) |
Feb 13, 2023 | 18.24 | 18.58 | 18.21 | 18.57 | 7,249,766 | +0.23(+1.25%) |
Feb 10, 2023 | 18.31 | 18.60 | 18.16 | 18.34 | 10,674,357 | -0.09(-0.51%) |
Feb 09, 2023 | 19.87 | 19.99 | 18.43 | 18.43 | 16,273,361 | -1.13(-5.80%) |
Feb 08, 2023 | 19.73 | 19.81 | 19.51 | 19.57 | 5,241,269 | -0.19(-0.94%) |
Feb 07, 2023 | 19.33 | 19.79 | 19.24 | 19.76 | 5,582,100 | +0.29(+1.48%) |
Feb 06, 2023 | 19.90 | 19.97 | 19.32 | 19.47 | 6,576,663 | -0.64(-3.20%) |
Feb 03, 2023 | 20.30 | 20.30 | 19.96 | 20.11 | 6,011,587 | -0.31(-1.53%) |
Feb 02, 2023 | 20.52 | 20.69 | 20.32 | 20.42 | 6,652,671 | +0.10(+0.50%) |