Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.15 | 15.22 | 15.15 | 15.21 | 4,782,411 | +0.04(+0.23%) |
Apr 27, 2023 | 15.05 | 15.17 | 15.03 | 15.17 | 4,076,279 | +0.20(+1.35%) |
Apr 26, 2023 | 15.00 | 15.05 | 14.94 | 14.97 | 4,854,429 | +0.08(+0.53%) |
Apr 25, 2023 | 15.04 | 15.04 | 14.89 | 14.89 | 5,447,404 | -0.17(-1.14%) |
Apr 24, 2023 | 15.06 | 15.09 | 15.01 | 15.06 | 6,104,399 | -0.00(-0.01%) |
Apr 21, 2023 | 15.05 | 15.09 | 14.95 | 15.06 | 7,914,078 | +0.03(+0.17%) |
Apr 20, 2023 | 15.06 | 15.08 | 15.00 | 15.04 | 4,321,004 | -0.03(-0.17%) |
Apr 19, 2023 | 15.06 | 15.07 | 15.06 | 15.06 | 2,569,612 | +0.00(+0.00%) |
Apr 18, 2023 | 15.07 | 15.07 | 15.06 | 15.06 | 4,223,915 | +0.00(+0.00%) |
Apr 17, 2023 | 15.05 | 15.06 | 15.05 | 15.06 | 4,228,438 | +0.02(+0.12%) |
Apr 14, 2023 | 15.05 | 15.06 | 15.04 | 15.05 | 3,831,257 | +0.01(+0.06%) |
Apr 13, 2023 | 15.02 | 15.05 | 15.01 | 15.04 | 4,774,051 | +0.06(+0.41%) |
Apr 12, 2023 | 15.01 | 15.01 | 14.98 | 14.98 | 4,119,034 | -0.01(-0.06%) |
Apr 11, 2023 | 15.00 | 15.00 | 14.99 | 14.99 | 4,577,823 | -0.01(-0.06%) |
Apr 10, 2023 | 14.95 | 15.00 | 14.94 | 15.00 | 2,797,783 | +0.01(+0.06%) |
Apr 06, 2023 | 14.94 | 14.99 | 14.91 | 14.99 | 1,703,344 | +0.04(+0.29%) |
Apr 05, 2023 | 14.97 | 14.97 | 14.92 | 14.94 | 1,927,935 | -0.01(-0.06%) |
Apr 04, 2023 | 14.98 | 14.98 | 14.94 | 14.95 | 2,369,517 | -0.01(-0.06%) |
Apr 03, 2023 | 14.90 | 14.97 | 14.90 | 14.96 | 2,245,464 | +0.03(+0.17%) |
Mar 31, 2023 | 14.87 | 14.95 | 14.86 | 14.93 | 2,444,320 | +0.06(+0.41%) |
Mar 30, 2023 | 14.87 | 14.89 | 14.86 | 14.87 | 2,964,724 | +0.04(+0.29%) |
Mar 29, 2023 | 14.79 | 14.85 | 14.79 | 14.83 | 2,916,789 | +0.10(+0.71%) |
Mar 28, 2023 | 14.73 | 14.74 | 14.68 | 14.73 | 3,233,223 | -0.02(-0.12%) |
Mar 27, 2023 | 14.76 | 14.79 | 14.72 | 14.74 | 3,679,116 | +0.01(+0.06%) |
Mar 24, 2023 | 14.72 | 14.75 | 14.65 | 14.73 | 3,218,477 | +0.01(+0.06%) |
Mar 23, 2023 | 14.72 | 14.79 | 14.63 | 14.73 | 5,600,283 | +0.08(+0.54%) |
Mar 22, 2023 | 14.69 | 14.79 | 14.63 | 14.65 | 5,267,290 | -0.07(-0.47%) |
Mar 21, 2023 | 14.67 | 14.72 | 14.63 | 14.72 | 3,431,128 | +0.11(+0.78%) |
Mar 20, 2023 | 14.55 | 14.61 | 14.50 | 14.60 | 5,866,469 | +0.05(+0.35%) |
Mar 17, 2023 | 14.65 | 14.73 | 14.50 | 14.55 | 7,236,770 | -0.09(-0.65%) |
Mar 16, 2023 | 14.47 | 14.65 | 14.44 | 14.65 | 7,113,519 | +0.18(+1.25%) |
Mar 15, 2023 | 14.29 | 14.48 | 14.26 | 14.47 | 10,469,586 | +0.04(+0.30%) |
Mar 14, 2023 | 14.22 | 14.43 | 14.22 | 14.42 | 8,461,029 | +0.30(+2.14%) |
Mar 13, 2023 | 13.93 | 14.25 | 13.87 | 14.12 | 9,759,001 | +0.10(+0.74%) |
Mar 10, 2023 | 14.17 | 14.24 | 13.97 | 14.02 | 7,445,941 | -0.14(-0.97%) |
Mar 09, 2023 | 14.33 | 14.41 | 14.13 | 14.16 | 5,182,030 | -0.16(-1.14%) |
Mar 08, 2023 | 14.29 | 14.35 | 14.23 | 14.32 | 6,808,718 | +0.05(+0.36%) |
Mar 07, 2023 | 14.37 | 14.38 | 14.25 | 14.27 | 5,032,671 | -0.09(-0.60%) |
Mar 06, 2023 | 14.37 | 14.43 | 14.35 | 14.35 | 2,974,031 | +0.01(+0.06%) |
Mar 03, 2023 | 14.20 | 14.35 | 14.19 | 14.35 | 4,278,879 | +0.20(+1.40%) |
Mar 02, 2023 | 13.97 | 14.17 | 13.96 | 14.15 | 3,713,988 | +0.10(+0.74%) |
Mar 01, 2023 | 14.14 | 14.15 | 14.03 | 14.04 | 4,440,782 | -0.09(-0.67%) |
Feb 28, 2023 | 14.13 | 14.20 | 14.11 | 14.14 | 3,948,542 | +0.00(+0.00%) |
Feb 27, 2023 | 14.14 | 14.20 | 14.11 | 14.14 | 3,811,562 | +0.08(+0.55%) |
Feb 24, 2023 | 14.02 | 14.08 | 13.98 | 14.06 | 8,259,627 | -0.11(-0.79%) |
Feb 23, 2023 | 14.17 | 14.20 | 14.05 | 14.17 | 5,390,458 | +0.10(+0.73%) |
Feb 22, 2023 | 14.10 | 14.14 | 14.03 | 14.07 | 3,099,225 | +0.00(+0.00%) |
Feb 21, 2023 | 14.18 | 14.19 | 14.06 | 14.07 | 5,083,773 | -0.17(-1.17%) |
Feb 17, 2023 | 14.28 | 14.30 | 14.16 | 14.24 | 7,409,719 | -0.15(-1.07%) |
Feb 16, 2023 | 14.53 | 14.53 | 14.36 | 14.39 | 8,389,223 | -0.14(-0.94%) |
Feb 15, 2023 | 14.52 | 14.53 | 14.52 | 14.53 | 2,743,382 | +0.01(+0.06%) |
Feb 14, 2023 | 14.52 | 14.53 | 14.51 | 14.52 | 3,568,192 | +0.02(+0.12%) |
Feb 13, 2023 | 14.52 | 14.52 | 14.50 | 14.50 | 2,370,540 | +0.00(+0.00%) |
Feb 10, 2023 | 14.47 | 14.50 | 14.47 | 14.50 | 2,598,578 | +0.00(+0.00%) |
Feb 09, 2023 | 14.51 | 14.52 | 14.49 | 14.50 | 2,440,232 | +0.01(+0.06%) |
Feb 08, 2023 | 14.50 | 14.51 | 14.48 | 14.49 | 2,094,053 | +0.00(+0.00%) |
Feb 07, 2023 | 14.47 | 14.50 | 14.47 | 14.49 | 3,229,434 | +0.03(+0.18%) |
Feb 06, 2023 | 14.47 | 14.48 | 14.45 | 14.47 | 3,000,270 | +0.00(+0.00%) |
Feb 03, 2023 | 14.45 | 14.50 | 14.44 | 14.47 | 3,583,657 | -0.01(-0.06%) |
Feb 02, 2023 | 14.52 | 14.53 | 14.46 | 14.47 | 5,038,574 | +0.04(+0.30%) |