Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.72 | 16.23 | 15.69 | 16.07 | 3,357,030 | +0.28(+1.79%) |
Apr 27, 2023 | 16.04 | 16.09 | 15.71 | 15.79 | 4,623,808 | -0.02(-0.12%) |
Apr 26, 2023 | 16.80 | 16.86 | 15.74 | 15.81 | 7,414,230 | -0.73(-4.44%) |
Apr 25, 2023 | 17.21 | 17.34 | 16.48 | 16.54 | 5,019,963 | -0.86(-4.92%) |
Apr 24, 2023 | 18.12 | 18.12 | 17.38 | 17.40 | 4,757,291 | -0.72(-4.00%) |
Apr 21, 2023 | 18.78 | 18.78 | 18.07 | 18.12 | 5,109,557 | -1.09(-5.68%) |
Apr 20, 2023 | 19.77 | 20.10 | 19.12 | 19.21 | 3,746,766 | -0.85(-4.22%) |
Apr 19, 2023 | 19.84 | 20.48 | 19.37 | 20.06 | 4,396,186 | -0.21(-1.02%) |
Apr 18, 2023 | 20.30 | 20.60 | 20.06 | 20.27 | 2,537,757 | -0.03(-0.14%) |
Apr 17, 2023 | 20.52 | 20.61 | 19.82 | 20.30 | 3,731,281 | -0.08(-0.42%) |
Apr 14, 2023 | 19.77 | 20.58 | 19.68 | 20.38 | 7,420,203 | +1.22(+6.39%) |
Apr 13, 2023 | 19.04 | 19.54 | 18.95 | 19.16 | 5,246,895 | +0.48(+2.57%) |
Apr 12, 2023 | 18.90 | 19.35 | 18.55 | 18.68 | 6,317,563 | -0.16(-0.85%) |
Apr 11, 2023 | 16.90 | 18.92 | 16.85 | 18.84 | 10,480,805 | +2.24(+13.50%) |
Apr 10, 2023 | 16.33 | 16.71 | 15.88 | 16.60 | 5,257,794 | +0.23(+1.38%) |
Apr 06, 2023 | 16.67 | 16.90 | 16.14 | 16.37 | 5,232,483 | -0.22(-1.31%) |
Apr 05, 2023 | 17.97 | 17.97 | 16.36 | 16.59 | 10,905,927 | -1.81(-9.83%) |
Apr 04, 2023 | 17.09 | 18.71 | 16.97 | 18.39 | 16,658,551 | +2.33(+14.47%) |
Apr 03, 2023 | 16.15 | 16.32 | 15.52 | 16.07 | 10,932,598 | -0.08(-0.47%) |
Mar 31, 2023 | 16.67 | 16.67 | 16.12 | 16.14 | 6,148,252 | -0.28(-1.71%) |
Mar 30, 2023 | 16.36 | 16.60 | 16.28 | 16.43 | 4,018,380 | +0.38(+2.35%) |
Mar 29, 2023 | 15.64 | 16.10 | 15.62 | 16.05 | 3,684,916 | +0.71(+4.60%) |
Mar 28, 2023 | 15.40 | 15.68 | 15.17 | 15.34 | 3,287,471 | +0.01(+0.04%) |
Mar 27, 2023 | 15.93 | 15.97 | 14.94 | 15.34 | 5,201,378 | -0.52(-3.28%) |
Mar 24, 2023 | 16.48 | 16.57 | 15.72 | 15.86 | 5,543,805 | -0.84(-5.00%) |
Mar 23, 2023 | 16.73 | 17.20 | 16.30 | 16.69 | 7,527,561 | +0.29(+1.80%) |
Mar 22, 2023 | 16.28 | 16.95 | 16.08 | 16.40 | 8,340,645 | +0.40(+2.48%) |
Mar 21, 2023 | 15.80 | 16.43 | 15.68 | 16.00 | 6,633,132 | +0.49(+3.13%) |
Mar 20, 2023 | 16.43 | 16.45 | 15.47 | 15.51 | 8,858,044 | -0.90(-5.50%) |
Mar 17, 2023 | 16.91 | 17.02 | 16.21 | 16.42 | 7,378,291 | -0.38(-2.24%) |
Mar 16, 2023 | 16.60 | 16.89 | 16.22 | 16.80 | 7,337,228 | +0.32(+1.91%) |
Mar 15, 2023 | 15.90 | 16.55 | 15.50 | 16.48 | 10,530,157 | +0.72(+4.56%) |
Mar 14, 2023 | 14.81 | 15.91 | 14.68 | 15.76 | 12,669,398 | +1.48(+10.35%) |
Mar 13, 2023 | 15.27 | 16.70 | 14.21 | 14.28 | 27,240,822 | +0.88(+6.59%) |
Mar 10, 2023 | 13.83 | 13.90 | 13.23 | 13.40 | 7,323,930 | -0.45(-3.26%) |
Mar 09, 2023 | 14.71 | 14.79 | 13.85 | 13.85 | 6,026,580 | -0.90(-6.12%) |
Mar 08, 2023 | 14.86 | 14.99 | 14.60 | 14.75 | 4,647,224 | -0.05(-0.37%) |
Mar 07, 2023 | 14.72 | 14.97 | 14.46 | 14.81 | 3,533,408 | +0.05(+0.32%) |
Mar 06, 2023 | 15.44 | 15.44 | 14.65 | 14.76 | 5,625,429 | -0.58(-3.79%) |
Mar 03, 2023 | 15.62 | 15.83 | 15.22 | 15.34 | 4,204,308 | -0.19(-1.23%) |
Mar 02, 2023 | 16.47 | 16.47 | 15.21 | 15.54 | 7,001,658 | -0.86(-5.26%) |
Mar 01, 2023 | 16.34 | 16.62 | 15.92 | 16.40 | 4,413,000 | +0.20(+1.23%) |
Feb 28, 2023 | 16.90 | 17.12 | 16.04 | 16.20 | 19,336,934 | -0.60(-3.59%) |
Feb 27, 2023 | 16.81 | 17.08 | 16.42 | 16.80 | 7,253,738 | +0.38(+2.34%) |
Feb 24, 2023 | 15.61 | 16.55 | 15.32 | 16.42 | 8,020,561 | +0.79(+5.08%) |
Feb 23, 2023 | 15.03 | 15.78 | 14.93 | 15.62 | 6,444,767 | +0.71(+4.73%) |
Feb 22, 2023 | 14.95 | 14.97 | 14.46 | 14.92 | 3,807,802 | -0.06(-0.41%) |
Feb 21, 2023 | 15.15 | 15.47 | 14.93 | 14.98 | 5,370,599 | -0.19(-1.26%) |
Feb 17, 2023 | 15.23 | 15.64 | 15.10 | 15.17 | 6,572,408 | +0.62(+4.28%) |
Feb 16, 2023 | 14.67 | 14.71 | 14.45 | 14.55 | 2,855,203 | -0.14(-0.98%) |
Feb 15, 2023 | 14.38 | 14.79 | 14.20 | 14.69 | 3,176,671 | +0.18(+1.23%) |
Feb 14, 2023 | 14.11 | 14.58 | 13.83 | 14.52 | 4,978,493 | +0.16(+1.10%) |
Feb 13, 2023 | 14.83 | 14.99 | 14.02 | 14.36 | 8,560,591 | -1.02(-6.63%) |
Feb 10, 2023 | 15.25 | 15.67 | 14.99 | 15.38 | 5,184,991 | -0.25(-1.58%) |
Feb 09, 2023 | 15.10 | 15.87 | 15.00 | 15.62 | 6,429,693 | +0.71(+4.73%) |
Feb 08, 2023 | 14.87 | 15.41 | 14.69 | 14.92 | 5,762,804 | +0.12(+0.83%) |
Feb 07, 2023 | 15.23 | 15.32 | 14.43 | 14.80 | 6,457,989 | -0.44(-2.88%) |
Feb 06, 2023 | 15.47 | 15.73 | 15.00 | 15.23 | 5,460,428 | -0.41(-2.63%) |
Feb 03, 2023 | 14.88 | 16.06 | 14.56 | 15.64 | 8,919,753 | +0.58(+3.86%) |
Feb 02, 2023 | 14.40 | 15.67 | 14.40 | 15.06 | 13,665,356 | +1.10(+7.90%) |