Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.48 | 16.61 | 16.13 | 16.21 | 3,913,265 | -0.32(-1.94%) |
Apr 27, 2023 | 15.73 | 16.57 | 15.71 | 16.53 | 3,529,568 | +0.77(+4.91%) |
Apr 26, 2023 | 15.61 | 16.41 | 15.58 | 15.76 | 7,876,152 | +0.74(+4.91%) |
Apr 25, 2023 | 15.57 | 15.61 | 15.00 | 15.02 | 6,149,798 | -0.71(-4.52%) |
Apr 24, 2023 | 15.92 | 15.93 | 15.43 | 15.73 | 3,425,857 | -0.26(-1.61%) |
Apr 21, 2023 | 16.01 | 16.02 | 15.82 | 15.99 | 1,819,230 | +0.03(+0.17%) |
Apr 20, 2023 | 15.94 | 16.10 | 15.82 | 15.96 | 3,991,206 | -0.16(-0.99%) |
Apr 19, 2023 | 15.77 | 16.15 | 15.73 | 16.12 | 2,509,467 | +0.28(+1.74%) |
Apr 18, 2023 | 15.92 | 15.97 | 15.50 | 15.85 | 3,649,604 | -0.11(-0.67%) |
Apr 17, 2023 | 15.34 | 15.99 | 15.31 | 15.95 | 4,272,080 | +0.61(+4.00%) |
Apr 14, 2023 | 15.78 | 15.99 | 15.19 | 15.34 | 4,510,021 | -0.26(-1.65%) |
Apr 13, 2023 | 15.29 | 15.61 | 14.89 | 15.60 | 4,354,430 | +0.35(+2.27%) |
Apr 12, 2023 | 15.57 | 15.66 | 15.16 | 15.25 | 2,661,207 | -0.12(-0.75%) |
Apr 11, 2023 | 15.29 | 15.57 | 15.13 | 15.37 | 3,226,329 | +0.17(+1.11%) |
Apr 10, 2023 | 15.46 | 15.49 | 14.76 | 15.20 | 4,505,587 | -0.37(-2.40%) |
Apr 06, 2023 | 15.78 | 15.85 | 15.45 | 15.57 | 2,837,638 | -0.19(-1.18%) |
Apr 05, 2023 | 15.73 | 15.86 | 15.63 | 15.76 | 2,615,718 | -0.10(-0.62%) |
Apr 04, 2023 | 15.98 | 16.03 | 15.61 | 15.85 | 3,722,395 | +0.02(+0.11%) |
Apr 03, 2023 | 15.95 | 16.02 | 15.73 | 15.84 | 2,601,224 | -0.03(-0.17%) |
Mar 31, 2023 | 15.72 | 15.89 | 15.51 | 15.86 | 3,371,060 | +0.26(+1.65%) |
Mar 30, 2023 | 15.67 | 15.77 | 15.44 | 15.61 | 3,851,260 | +0.15(+0.98%) |
Mar 29, 2023 | 15.50 | 15.53 | 15.32 | 15.45 | 2,475,952 | +0.19(+1.24%) |
Mar 28, 2023 | 15.30 | 15.42 | 15.13 | 15.27 | 3,785,613 | -0.05(-0.34%) |
Mar 27, 2023 | 15.30 | 15.48 | 15.09 | 15.32 | 3,835,616 | +0.39(+2.59%) |
Mar 24, 2023 | 14.67 | 14.97 | 14.54 | 14.93 | 5,449,654 | +0.10(+0.69%) |
Mar 23, 2023 | 15.38 | 15.60 | 14.62 | 14.83 | 6,124,809 | -0.58(-3.79%) |
Mar 22, 2023 | 15.87 | 16.10 | 15.40 | 15.41 | 5,365,858 | -0.46(-2.92%) |
Mar 21, 2023 | 15.35 | 15.96 | 15.35 | 15.87 | 4,811,652 | +0.64(+4.23%) |
Mar 20, 2023 | 15.02 | 15.37 | 15.00 | 15.23 | 5,895,411 | +0.48(+3.26%) |
Mar 17, 2023 | 15.31 | 15.37 | 14.70 | 14.75 | 9,158,342 | -0.73(-4.71%) |
Mar 16, 2023 | 15.38 | 15.60 | 15.02 | 15.48 | 4,630,198 | +0.03(+0.22%) |
Mar 15, 2023 | 15.82 | 15.82 | 14.85 | 15.45 | 7,451,372 | -0.57(-3.59%) |
Mar 14, 2023 | 16.55 | 16.80 | 15.93 | 16.02 | 4,697,679 | -0.05(-0.32%) |
Mar 13, 2023 | 15.87 | 16.39 | 15.44 | 16.07 | 5,267,925 | -0.13(-0.79%) |
Mar 10, 2023 | 16.90 | 16.90 | 16.01 | 16.20 | 4,472,522 | -0.65(-3.87%) |
Mar 09, 2023 | 17.27 | 17.38 | 16.80 | 16.85 | 3,412,458 | -0.45(-2.58%) |
Mar 08, 2023 | 17.80 | 17.83 | 17.10 | 17.30 | 4,994,403 | -0.44(-2.47%) |
Mar 07, 2023 | 18.21 | 18.27 | 17.63 | 17.74 | 2,383,720 | -0.42(-2.32%) |
Mar 06, 2023 | 18.22 | 18.36 | 18.16 | 18.16 | 1,725,419 | +0.09(+0.47%) |
Mar 03, 2023 | 17.84 | 18.25 | 17.81 | 18.07 | 1,998,642 | +0.33(+1.89%) |
Mar 02, 2023 | 17.72 | 17.81 | 17.50 | 17.74 | 3,087,038 | -0.09(-0.48%) |
Mar 01, 2023 | 18.11 | 18.16 | 17.69 | 17.82 | 3,069,358 | -0.34(-1.89%) |
Feb 28, 2023 | 18.23 | 18.41 | 18.16 | 18.17 | 2,498,674 | -0.12(-0.66%) |
Feb 27, 2023 | 18.71 | 18.76 | 18.25 | 18.29 | 2,008,033 | -0.19(-1.02%) |
Feb 24, 2023 | 18.61 | 18.68 | 18.17 | 18.47 | 2,932,629 | -0.36(-1.91%) |
Feb 23, 2023 | 18.84 | 19.00 | 18.56 | 18.84 | 2,977,714 | +0.04(+0.23%) |
Feb 22, 2023 | 18.85 | 19.03 | 18.76 | 18.79 | 2,094,074 | -0.04(-0.23%) |
Feb 21, 2023 | 19.22 | 19.31 | 18.77 | 18.84 | 2,767,896 | -0.53(-2.75%) |
Feb 17, 2023 | 19.45 | 19.51 | 19.24 | 19.37 | 2,675,130 | -0.10(-0.53%) |
Feb 16, 2023 | 19.52 | 19.62 | 19.28 | 19.47 | 2,050,889 | -0.24(-1.22%) |
Feb 15, 2023 | 19.26 | 19.75 | 19.20 | 19.71 | 1,441,904 | +0.35(+1.82%) |
Feb 14, 2023 | 19.48 | 19.71 | 19.23 | 19.36 | 2,679,954 | -0.22(-1.14%) |
Feb 13, 2023 | 19.41 | 19.66 | 19.29 | 19.58 | 1,845,785 | +0.21(+1.06%) |
Feb 10, 2023 | 19.02 | 19.41 | 19.02 | 19.38 | 2,107,259 | +0.33(+1.71%) |
Feb 09, 2023 | 19.98 | 20.08 | 18.95 | 19.05 | 3,808,218 | -0.75(-3.77%) |
Feb 08, 2023 | 20.59 | 20.66 | 19.50 | 19.80 | 4,084,074 | -0.87(-4.19%) |
Feb 07, 2023 | 20.17 | 20.71 | 20.11 | 20.66 | 3,201,912 | +0.34(+1.69%) |
Feb 06, 2023 | 20.81 | 20.86 | 20.21 | 20.32 | 2,106,305 | -0.79(-3.74%) |
Feb 03, 2023 | 20.89 | 21.27 | 20.82 | 21.11 | 1,382,893 | -0.03(-0.16%) |
Feb 02, 2023 | 20.92 | 21.28 | 20.83 | 21.14 | 1,566,834 | +0.29(+1.40%) |