Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.07 | 21.14 | 20.95 | 21.12 | 1,146,650 | -0.06(-0.28%) |
Apr 27, 2023 | 20.97 | 21.18 | 20.85 | 21.18 | 1,268,734 | +0.29(+1.39%) |
Apr 26, 2023 | 20.99 | 21.03 | 20.84 | 20.89 | 1,566,078 | -0.08(-0.38%) |
Apr 25, 2023 | 21.14 | 21.33 | 20.96 | 20.97 | 2,254,811 | -0.75(-3.45%) |
Apr 24, 2023 | 21.70 | 21.99 | 21.55 | 21.72 | 4,204,780 | +2.69(+14.14%) |
Apr 21, 2023 | 18.70 | 19.06 | 18.65 | 19.03 | 1,869,983 | +0.47(+2.53%) |
Apr 20, 2023 | 18.63 | 18.66 | 18.48 | 18.56 | 1,341,656 | -0.08(-0.43%) |
Apr 19, 2023 | 18.31 | 18.66 | 18.27 | 18.64 | 1,655,615 | +0.43(+2.36%) |
Apr 18, 2023 | 18.51 | 18.52 | 18.18 | 18.21 | 1,225,091 | +0.01(+0.05%) |
Apr 17, 2023 | 18.23 | 18.23 | 18.00 | 18.20 | 1,615,724 | +0.41(+2.30%) |
Apr 14, 2023 | 17.95 | 18.13 | 17.74 | 17.79 | 1,403,018 | -0.80(-4.30%) |
Apr 13, 2023 | 18.51 | 18.66 | 18.47 | 18.59 | 1,043,923 | -0.05(-0.27%) |
Apr 12, 2023 | 18.87 | 18.89 | 18.62 | 18.64 | 1,776,124 | -0.07(-0.37%) |
Apr 11, 2023 | 18.55 | 18.81 | 18.54 | 18.71 | 1,444,544 | +0.11(+0.59%) |
Apr 10, 2023 | 18.40 | 18.61 | 18.31 | 18.60 | 1,087,144 | +0.03(+0.16%) |
Apr 06, 2023 | 18.37 | 18.63 | 18.37 | 18.57 | 1,780,917 | +0.41(+2.26%) |
Apr 05, 2023 | 18.18 | 18.23 | 18.02 | 18.16 | 1,904,143 | -0.18(-0.98%) |
Apr 04, 2023 | 18.15 | 18.43 | 18.15 | 18.34 | 1,315,707 | +0.04(+0.22%) |
Apr 03, 2023 | 18.51 | 18.54 | 18.19 | 18.30 | 1,292,459 | -0.05(-0.27%) |
Mar 31, 2023 | 18.07 | 18.35 | 18.07 | 18.35 | 1,585,260 | +0.44(+2.46%) |
Mar 30, 2023 | 17.88 | 17.95 | 17.70 | 17.91 | 1,957,667 | +1.02(+6.04%) |
Mar 29, 2023 | 16.66 | 16.93 | 16.66 | 16.89 | 1,222,571 | +0.60(+3.68%) |
Mar 28, 2023 | 16.31 | 16.34 | 16.18 | 16.29 | 1,049,797 | -0.16(-0.97%) |
Mar 27, 2023 | 16.51 | 16.57 | 16.38 | 16.45 | 1,232,746 | +0.27(+1.67%) |
Mar 24, 2023 | 16.27 | 16.41 | 15.63 | 16.18 | 4,432,799 | -0.25(-1.52%) |
Mar 23, 2023 | 16.61 | 16.62 | 16.30 | 16.43 | 2,195,376 | +0.06(+0.37%) |
Mar 22, 2023 | 16.72 | 16.80 | 16.35 | 16.37 | 1,294,354 | -0.23(-1.39%) |
Mar 21, 2023 | 16.43 | 16.63 | 16.34 | 16.60 | 1,692,989 | +0.55(+3.43%) |
Mar 20, 2023 | 16.10 | 16.12 | 15.91 | 16.05 | 1,311,516 | -0.36(-2.19%) |
Mar 17, 2023 | 16.31 | 16.46 | 16.14 | 16.41 | 2,094,170 | -0.06(-0.36%) |
Mar 16, 2023 | 15.83 | 16.47 | 15.82 | 16.47 | 1,591,344 | +0.46(+2.87%) |
Mar 15, 2023 | 15.78 | 16.06 | 15.76 | 16.01 | 2,514,129 | -1.01(-5.93%) |
Mar 14, 2023 | 17.08 | 17.16 | 16.81 | 17.02 | 1,856,376 | +0.28(+1.67%) |
Mar 13, 2023 | 16.30 | 16.89 | 16.21 | 16.74 | 2,191,869 | +0.34(+2.07%) |
Mar 10, 2023 | 16.67 | 16.71 | 16.23 | 16.40 | 2,382,695 | -0.22(-1.32%) |
Mar 09, 2023 | 16.69 | 16.90 | 16.57 | 16.62 | 1,726,229 | +0.17(+1.03%) |
Mar 08, 2023 | 16.44 | 16.52 | 16.35 | 16.45 | 984,078 | +0.04(+0.24%) |
Mar 07, 2023 | 16.73 | 16.77 | 16.35 | 16.41 | 1,772,956 | -0.25(-1.50%) |
Mar 06, 2023 | 16.85 | 16.88 | 16.64 | 16.66 | 1,384,751 | -0.08(-0.48%) |
Mar 03, 2023 | 16.47 | 16.76 | 16.41 | 16.74 | 1,328,827 | +0.40(+2.45%) |
Mar 02, 2023 | 16.00 | 16.35 | 16.00 | 16.34 | 1,207,138 | +0.24(+1.49%) |
Mar 01, 2023 | 16.39 | 16.41 | 16.01 | 16.10 | 1,449,108 | -0.23(-1.41%) |
Feb 28, 2023 | 16.51 | 16.54 | 16.28 | 16.33 | 1,780,408 | -0.40(-2.39%) |
Feb 27, 2023 | 16.68 | 16.80 | 16.67 | 16.73 | 2,059,028 | +0.30(+1.83%) |
Feb 24, 2023 | 16.67 | 16.68 | 16.35 | 16.43 | 1,655,956 | -0.49(-2.90%) |
Feb 23, 2023 | 16.96 | 17.00 | 16.64 | 16.92 | 1,722,257 | +0.16(+0.95%) |
Feb 22, 2023 | 16.78 | 16.93 | 16.69 | 16.76 | 2,119,655 | -0.03(-0.18%) |
Feb 21, 2023 | 16.90 | 17.04 | 16.77 | 16.79 | 2,098,019 | -0.25(-1.47%) |
Feb 17, 2023 | 16.75 | 17.04 | 16.69 | 17.04 | 2,060,749 | -0.06(-0.35%) |
Feb 16, 2023 | 17.00 | 17.23 | 16.91 | 17.10 | 2,916,831 | +0.04(+0.23%) |
Feb 15, 2023 | 16.74 | 17.08 | 16.73 | 17.06 | 1,150,936 | +0.01(+0.06%) |
Feb 14, 2023 | 16.99 | 17.17 | 16.90 | 17.05 | 1,311,207 | +0.12(+0.71%) |
Feb 13, 2023 | 16.71 | 16.94 | 16.69 | 16.93 | 888,255 | +0.16(+0.95%) |
Feb 10, 2023 | 16.73 | 16.95 | 16.65 | 16.77 | 1,618,564 | -0.12(-0.71%) |
Feb 09, 2023 | 17.39 | 17.40 | 16.83 | 16.89 | 1,529,092 | -0.49(-2.82%) |
Feb 08, 2023 | 17.64 | 17.66 | 17.36 | 17.38 | 1,313,948 | -0.18(-1.03%) |
Feb 07, 2023 | 17.25 | 17.60 | 17.18 | 17.56 | 1,411,171 | +0.29(+1.68%) |
Feb 06, 2023 | 17.59 | 17.61 | 17.18 | 17.27 | 1,548,533 | -0.44(-2.48%) |
Feb 03, 2023 | 17.98 | 18.07 | 17.67 | 17.71 | 1,896,793 | -0.52(-2.85%) |
Feb 02, 2023 | 18.18 | 18.39 | 18.08 | 18.23 | 2,185,740 | +0.34(+1.90%) |