Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.10 | 18.53 | 18.08 | 18.30 | 3,262,844 | +0.13(+0.72%) |
Apr 27, 2023 | 18.42 | 18.42 | 18.09 | 18.17 | 2,318,743 | -0.28(-1.52%) |
Apr 26, 2023 | 18.71 | 18.79 | 18.29 | 18.45 | 4,587,760 | -0.40(-2.12%) |
Apr 25, 2023 | 18.77 | 18.90 | 18.50 | 18.85 | 2,102,413 | +0.05(+0.27%) |
Apr 24, 2023 | 18.99 | 19.03 | 18.76 | 18.80 | 1,388,141 | -0.21(-1.10%) |
Apr 21, 2023 | 18.98 | 19.02 | 18.83 | 19.01 | 2,489,763 | +0.10(+0.53%) |
Apr 20, 2023 | 19.06 | 19.07 | 18.83 | 18.91 | 1,586,114 | -0.25(-1.30%) |
Apr 19, 2023 | 19.13 | 19.29 | 19.10 | 19.16 | 1,266,924 | +0.02(+0.10%) |
Apr 18, 2023 | 19.72 | 19.72 | 19.02 | 19.14 | 1,945,905 | -0.61(-3.09%) |
Apr 17, 2023 | 19.50 | 19.82 | 19.44 | 19.75 | 3,255,810 | +0.29(+1.49%) |
Apr 14, 2023 | 19.58 | 19.69 | 19.39 | 19.46 | 1,657,169 | -0.18(-0.92%) |
Apr 13, 2023 | 19.48 | 19.91 | 19.45 | 19.64 | 2,486,336 | +0.13(+0.67%) |
Apr 12, 2023 | 20.20 | 20.20 | 19.46 | 19.51 | 2,248,385 | -0.57(-2.84%) |
Apr 11, 2023 | 20.11 | 20.32 | 20.04 | 20.08 | 3,234,547 | -0.03(-0.15%) |
Apr 10, 2023 | 20.45 | 20.48 | 19.89 | 20.11 | 3,190,601 | -0.37(-1.81%) |
Apr 06, 2023 | 19.85 | 20.56 | 19.76 | 20.48 | 3,975,490 | +0.59(+2.97%) |
Apr 05, 2023 | 19.60 | 20.07 | 19.56 | 19.89 | 3,412,715 | +0.34(+1.74%) |
Apr 04, 2023 | 19.48 | 19.57 | 19.31 | 19.55 | 1,811,299 | +0.07(+0.36%) |
Apr 03, 2023 | 19.35 | 19.65 | 19.27 | 19.48 | 2,289,527 | +0.07(+0.36%) |
Mar 31, 2023 | 18.95 | 19.49 | 18.88 | 19.41 | 3,287,111 | +0.58(+3.08%) |
Mar 30, 2023 | 19.17 | 19.21 | 18.81 | 18.83 | 2,840,500 | -0.36(-1.88%) |
Mar 29, 2023 | 18.77 | 19.24 | 18.77 | 19.19 | 3,024,738 | +0.42(+2.24%) |
Mar 28, 2023 | 18.58 | 18.80 | 18.51 | 18.77 | 1,814,164 | +0.11(+0.59%) |
Mar 27, 2023 | 18.51 | 18.79 | 18.46 | 18.66 | 2,596,528 | +0.18(+0.97%) |
Mar 24, 2023 | 18.27 | 18.52 | 17.90 | 18.48 | 8,617,587 | +0.15(+0.82%) |
Mar 23, 2023 | 18.42 | 18.52 | 18.11 | 18.33 | 2,871,892 | +0.02(+0.11%) |
Mar 22, 2023 | 18.64 | 18.73 | 18.29 | 18.31 | 3,500,178 | -0.26(-1.40%) |
Mar 21, 2023 | 18.47 | 18.80 | 18.30 | 18.57 | 4,449,029 | +0.24(+1.31%) |
Mar 20, 2023 | 18.12 | 18.70 | 18.03 | 18.33 | 4,154,291 | +0.78(+4.44%) |
Mar 17, 2023 | 17.66 | 17.75 | 17.43 | 17.55 | 5,254,599 | -0.14(-0.79%) |
Mar 16, 2023 | 17.80 | 17.80 | 17.38 | 17.69 | 3,654,853 | -0.11(-0.62%) |
Mar 15, 2023 | 17.37 | 17.87 | 17.26 | 17.80 | 3,553,012 | +0.33(+1.89%) |
Mar 14, 2023 | 16.84 | 17.50 | 16.84 | 17.47 | 3,688,731 | +0.66(+3.93%) |
Mar 13, 2023 | 16.69 | 17.02 | 16.59 | 16.81 | 4,425,579 | +0.13(+0.78%) |
Mar 10, 2023 | 16.59 | 16.72 | 16.34 | 16.68 | 5,563,566 | +0.01(+0.06%) |
Mar 09, 2023 | 16.65 | 16.75 | 16.44 | 16.67 | 4,175,681 | +0.31(+1.89%) |
Mar 08, 2023 | 16.34 | 16.47 | 16.14 | 16.36 | 2,274,450 | -0.12(-0.73%) |
Mar 07, 2023 | 16.54 | 16.79 | 16.44 | 16.48 | 2,448,793 | +0.01(+0.06%) |
Mar 06, 2023 | 17.05 | 17.08 | 16.46 | 16.47 | 2,005,168 | -0.68(-3.97%) |
Mar 03, 2023 | 17.24 | 17.25 | 16.51 | 17.15 | 4,995,223 | -0.03(-0.17%) |
Mar 02, 2023 | 17.38 | 17.42 | 17.16 | 17.18 | 4,018,511 | -0.29(-1.66%) |
Mar 01, 2023 | 17.08 | 17.48 | 16.95 | 17.47 | 6,198,250 | +0.39(+2.28%) |
Feb 28, 2023 | 17.33 | 17.62 | 17.06 | 17.08 | 2,606,253 | -0.37(-2.12%) |
Feb 27, 2023 | 17.23 | 17.50 | 17.16 | 17.45 | 3,059,826 | +0.32(+1.87%) |
Feb 24, 2023 | 17.38 | 17.43 | 17.12 | 17.13 | 1,786,050 | -0.30(-1.72%) |
Feb 23, 2023 | 17.41 | 17.66 | 17.37 | 17.43 | 2,067,727 | +0.06(+0.35%) |
Feb 22, 2023 | 17.34 | 17.47 | 17.21 | 17.37 | 4,382,680 | -0.08(-0.46%) |
Feb 21, 2023 | 17.45 | 17.55 | 17.39 | 17.45 | 5,684,720 | -0.04(-0.23%) |
Feb 17, 2023 | 17.48 | 17.64 | 17.34 | 17.49 | 3,239,759 | -0.02(-0.11%) |
Feb 16, 2023 | 17.67 | 17.80 | 17.47 | 17.51 | 1,890,599 | -0.26(-1.46%) |
Feb 15, 2023 | 18.00 | 18.13 | 17.59 | 17.77 | 2,677,430 | -0.31(-1.71%) |
Feb 14, 2023 | 17.77 | 18.16 | 17.65 | 18.08 | 3,731,894 | +0.39(+2.20%) |
Feb 13, 2023 | 17.43 | 17.72 | 17.13 | 17.69 | 1,812,870 | +0.14(+0.80%) |
Feb 10, 2023 | 17.58 | 17.69 | 17.43 | 17.55 | 2,828,154 | -0.03(-0.17%) |
Feb 09, 2023 | 17.75 | 18.05 | 17.43 | 17.58 | 3,065,278 | -0.18(-1.01%) |
Feb 08, 2023 | 17.00 | 17.93 | 16.99 | 17.76 | 3,424,359 | +0.47(+2.72%) |
Feb 07, 2023 | 17.16 | 17.35 | 17.00 | 17.29 | 2,540,431 | +0.02(+0.12%) |
Feb 06, 2023 | 17.47 | 17.50 | 17.27 | 17.27 | 1,575,028 | -0.28(-1.60%) |
Feb 03, 2023 | 17.58 | 17.74 | 17.48 | 17.55 | 1,880,593 | -0.06(-0.34%) |
Feb 02, 2023 | 17.62 | 17.78 | 17.41 | 17.61 | 1,973,538 | +0.05(+0.28%) |