Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.25 | 16.82 | 16.22 | 16.76 | 6,278,367 | +0.34(+2.07%) |
Apr 27, 2023 | 16.17 | 16.43 | 16.10 | 16.42 | 4,564,938 | +0.48(+3.01%) |
Apr 26, 2023 | 15.75 | 16.00 | 15.72 | 15.94 | 6,574,295 | +0.25(+1.59%) |
Apr 25, 2023 | 15.49 | 15.79 | 15.47 | 15.69 | 5,616,412 | -0.12(-0.76%) |
Apr 24, 2023 | 15.69 | 15.82 | 15.46 | 15.81 | 5,834,567 | +0.17(+1.09%) |
Apr 21, 2023 | 15.74 | 15.74 | 15.39 | 15.64 | 3,207,302 | -0.11(-0.70%) |
Apr 20, 2023 | 15.63 | 15.83 | 15.61 | 15.75 | 2,078,803 | -0.15(-0.94%) |
Apr 19, 2023 | 15.71 | 16.21 | 15.65 | 15.90 | 3,399,285 | +0.03(+0.19%) |
Apr 18, 2023 | 16.37 | 16.45 | 15.78 | 15.87 | 4,142,814 | -0.37(-2.28%) |
Apr 17, 2023 | 16.01 | 16.31 | 15.88 | 16.24 | 4,816,092 | +0.21(+1.31%) |
Apr 14, 2023 | 15.67 | 16.08 | 15.59 | 16.03 | 4,274,190 | +0.45(+2.89%) |
Apr 13, 2023 | 15.19 | 15.70 | 15.19 | 15.58 | 5,919,962 | +0.45(+2.97%) |
Apr 12, 2023 | 15.70 | 15.77 | 15.01 | 15.13 | 5,804,358 | -0.32(-2.07%) |
Apr 11, 2023 | 15.56 | 15.62 | 15.43 | 15.45 | 6,797,067 | -0.15(-0.96%) |
Apr 10, 2023 | 15.45 | 15.67 | 15.35 | 15.60 | 3,363,598 | -0.14(-0.89%) |
Apr 06, 2023 | 15.54 | 15.91 | 15.43 | 15.74 | 4,133,383 | +0.10(+0.64%) |
Apr 05, 2023 | 16.35 | 16.36 | 15.35 | 15.64 | 7,624,386 | -0.67(-4.11%) |
Apr 04, 2023 | 16.12 | 16.53 | 15.98 | 16.31 | 7,047,767 | +0.24(+1.49%) |
Apr 03, 2023 | 15.81 | 16.21 | 15.62 | 16.07 | 5,096,192 | +0.07(+0.44%) |
Mar 31, 2023 | 15.79 | 16.04 | 15.65 | 16.00 | 9,688,238 | +0.30(+1.91%) |
Mar 30, 2023 | 15.75 | 15.90 | 15.62 | 15.70 | 6,269,180 | +0.03(+0.19%) |
Mar 29, 2023 | 15.33 | 15.72 | 15.25 | 15.67 | 4,639,367 | +0.45(+2.96%) |
Mar 28, 2023 | 15.27 | 15.39 | 15.17 | 15.22 | 5,142,872 | -0.05(-0.33%) |
Mar 27, 2023 | 15.29 | 15.42 | 15.14 | 15.27 | 6,242,478 | -0.02(-0.13%) |
Mar 24, 2023 | 14.68 | 15.32 | 14.62 | 15.29 | 9,970,330 | +0.68(+4.65%) |
Mar 23, 2023 | 14.58 | 14.92 | 14.51 | 14.61 | 11,664,869 | +0.38(+2.67%) |
Mar 22, 2023 | 13.96 | 14.38 | 13.76 | 14.23 | 12,063,410 | +0.59(+4.33%) |
Mar 21, 2023 | 13.38 | 13.71 | 13.33 | 13.64 | 13,172,335 | +0.47(+3.57%) |
Mar 20, 2023 | 13.14 | 13.37 | 12.96 | 13.17 | 9,465,646 | +0.01(+0.08%) |
Mar 17, 2023 | 13.13 | 13.30 | 13.01 | 13.16 | 6,410,245 | -0.12(-0.90%) |
Mar 16, 2023 | 12.93 | 13.40 | 12.80 | 13.28 | 5,792,706 | +0.37(+2.87%) |
Mar 15, 2023 | 12.91 | 13.02 | 12.66 | 12.91 | 6,885,622 | -0.31(-2.34%) |
Mar 14, 2023 | 13.35 | 13.37 | 13.10 | 13.22 | 7,110,656 | +0.04(+0.30%) |
Mar 13, 2023 | 13.00 | 13.62 | 12.84 | 13.18 | 10,486,272 | -0.11(-0.83%) |
Mar 10, 2023 | 13.50 | 13.59 | 13.01 | 13.29 | 5,425,867 | -0.35(-2.57%) |
Mar 09, 2023 | 13.98 | 14.17 | 13.56 | 13.64 | 4,891,198 | -0.58(-4.08%) |
Mar 08, 2023 | 13.90 | 14.30 | 13.45 | 14.22 | 6,154,715 | +0.27(+1.94%) |
Mar 07, 2023 | 14.28 | 14.37 | 13.90 | 13.95 | 7,188,779 | -0.39(-2.72%) |
Mar 06, 2023 | 14.59 | 14.68 | 14.26 | 14.34 | 7,297,930 | -0.24(-1.65%) |
Mar 03, 2023 | 14.35 | 14.60 | 14.16 | 14.58 | 12,539,977 | +0.58(+4.14%) |
Mar 02, 2023 | 14.36 | 14.41 | 13.75 | 14.00 | 14,855,194 | -0.67(-4.57%) |
Mar 01, 2023 | 15.39 | 15.40 | 14.29 | 14.67 | 18,079,416 | -0.84(-5.42%) |
Feb 28, 2023 | 15.32 | 16.07 | 15.32 | 15.51 | 12,946,533 | +0.29(+1.91%) |
Feb 27, 2023 | 14.90 | 15.41 | 14.75 | 15.22 | 10,677,476 | +0.45(+3.05%) |
Feb 24, 2023 | 14.75 | 14.83 | 14.55 | 14.77 | 6,843,915 | -0.31(-2.06%) |
Feb 23, 2023 | 15.06 | 15.22 | 14.74 | 15.08 | 6,682,420 | +0.14(+0.94%) |
Feb 22, 2023 | 15.24 | 15.24 | 14.69 | 14.94 | 10,125,923 | +0.05(+0.34%) |
Feb 21, 2023 | 15.53 | 15.65 | 14.86 | 14.89 | 8,822,684 | -0.88(-5.58%) |
Feb 17, 2023 | 15.88 | 16.02 | 15.59 | 15.77 | 5,378,207 | -0.40(-2.47%) |
Feb 16, 2023 | 16.05 | 16.72 | 16.05 | 16.17 | 5,421,328 | -0.25(-1.52%) |
Feb 15, 2023 | 15.50 | 16.54 | 15.42 | 16.42 | 7,463,300 | +0.88(+5.66%) |
Feb 14, 2023 | 15.29 | 15.84 | 15.26 | 15.54 | 5,805,138 | +0.10(+0.65%) |
Feb 13, 2023 | 15.70 | 15.92 | 15.32 | 15.44 | 7,769,804 | -0.21(-1.34%) |
Feb 10, 2023 | 15.68 | 15.94 | 15.33 | 15.65 | 4,762,282 | -0.14(-0.89%) |
Feb 09, 2023 | 16.77 | 17.03 | 15.73 | 15.79 | 7,220,208 | -0.55(-3.37%) |
Feb 08, 2023 | 16.41 | 16.56 | 16.19 | 16.34 | 3,830,718 | -0.11(-0.67%) |
Feb 07, 2023 | 16.43 | 16.68 | 16.12 | 16.45 | 5,959,008 | -0.06(-0.36%) |
Feb 06, 2023 | 16.30 | 16.71 | 16.13 | 16.51 | 5,799,633 | +0.32(+1.98%) |
Feb 03, 2023 | 17.10 | 17.50 | 16.18 | 16.19 | 9,017,145 | -1.37(-7.80%) |
Feb 02, 2023 | 17.45 | 17.69 | 17.08 | 17.56 | 5,886,813 | +0.52(+3.05%) |