Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.18 | 17.51 | 17.12 | 17.22 | 782,939 | +0.09(+0.53%) |
Apr 27, 2023 | 16.95 | 17.13 | 16.82 | 17.13 | 724,824 | +0.31(+1.84%) |
Apr 26, 2023 | 16.69 | 16.94 | 16.54 | 16.82 | 1,272,898 | +0.02(+0.12%) |
Apr 25, 2023 | 17.13 | 17.24 | 16.74 | 16.80 | 1,144,552 | -0.56(-3.23%) |
Apr 24, 2023 | 17.40 | 17.45 | 17.21 | 17.36 | 733,622 | +0.05(+0.29%) |
Apr 21, 2023 | 16.76 | 17.33 | 16.57 | 17.31 | 1,037,335 | +0.69(+4.15%) |
Apr 20, 2023 | 16.62 | 16.71 | 16.34 | 16.62 | 1,367,918 | -0.17(-1.01%) |
Apr 19, 2023 | 16.20 | 16.95 | 16.12 | 16.79 | 1,890,763 | +0.50(+3.07%) |
Apr 18, 2023 | 16.41 | 16.42 | 15.97 | 16.29 | 1,684,738 | -0.09(-0.55%) |
Apr 17, 2023 | 15.99 | 16.39 | 15.86 | 16.38 | 1,357,715 | +0.28(+1.74%) |
Apr 14, 2023 | 16.59 | 16.65 | 16.05 | 16.10 | 1,501,403 | -0.54(-3.25%) |
Apr 13, 2023 | 16.93 | 17.06 | 16.46 | 16.64 | 2,200,501 | -0.31(-1.83%) |
Apr 12, 2023 | 17.77 | 17.84 | 16.95 | 16.95 | 1,352,315 | -0.59(-3.36%) |
Apr 11, 2023 | 17.35 | 17.67 | 17.10 | 17.54 | 1,279,753 | +0.24(+1.39%) |
Apr 10, 2023 | 17.00 | 17.31 | 16.85 | 17.30 | 1,531,291 | +0.19(+1.11%) |
Apr 06, 2023 | 17.67 | 17.87 | 17.09 | 17.11 | 1,529,491 | -0.51(-2.89%) |
Apr 05, 2023 | 17.75 | 17.80 | 17.59 | 17.62 | 1,426,526 | -0.20(-1.12%) |
Apr 04, 2023 | 17.62 | 17.87 | 17.49 | 17.82 | 1,552,032 | +0.16(+0.91%) |
Apr 03, 2023 | 18.40 | 18.40 | 17.65 | 17.66 | 2,036,696 | -0.86(-4.64%) |
Mar 31, 2023 | 17.41 | 18.56 | 17.41 | 18.52 | 2,379,926 | +1.07(+6.13%) |
Mar 30, 2023 | 18.10 | 18.25 | 16.75 | 17.45 | 3,912,390 | -1.04(-5.62%) |
Mar 29, 2023 | 18.52 | 18.57 | 18.21 | 18.49 | 1,925,580 | +0.23(+1.26%) |
Mar 28, 2023 | 18.21 | 18.41 | 18.01 | 18.26 | 965,528 | -0.04(-0.22%) |
Mar 27, 2023 | 18.42 | 18.61 | 18.09 | 18.30 | 871,816 | +0.09(+0.49%) |
Mar 24, 2023 | 18.14 | 18.62 | 18.02 | 18.21 | 1,747,425 | -0.08(-0.44%) |
Mar 23, 2023 | 18.50 | 18.77 | 18.14 | 18.29 | 937,779 | -0.06(-0.33%) |
Mar 22, 2023 | 18.87 | 19.11 | 18.34 | 18.35 | 1,072,068 | -0.56(-2.96%) |
Mar 21, 2023 | 18.40 | 18.93 | 18.25 | 18.91 | 1,641,925 | +0.78(+4.30%) |
Mar 20, 2023 | 18.52 | 18.62 | 17.97 | 18.13 | 1,002,090 | -0.35(-1.89%) |
Mar 17, 2023 | 18.44 | 18.55 | 18.12 | 18.48 | 2,680,032 | +0.05(+0.27%) |
Mar 16, 2023 | 17.86 | 18.50 | 17.76 | 18.43 | 1,477,006 | +0.42(+2.33%) |
Mar 15, 2023 | 17.72 | 18.05 | 17.54 | 18.01 | 1,513,691 | -0.09(-0.50%) |
Mar 14, 2023 | 18.60 | 18.60 | 17.75 | 18.10 | 1,393,943 | +0.04(+0.22%) |
Mar 13, 2023 | 17.17 | 18.18 | 16.81 | 18.06 | 2,059,689 | +0.74(+4.27%) |
Mar 10, 2023 | 17.89 | 18.02 | 17.11 | 17.32 | 1,479,051 | -0.55(-3.08%) |
Mar 09, 2023 | 18.61 | 18.74 | 17.87 | 17.87 | 1,129,941 | -0.63(-3.41%) |
Mar 08, 2023 | 18.52 | 18.55 | 18.20 | 18.50 | 898,342 | +0.15(+0.82%) |
Mar 07, 2023 | 18.41 | 18.48 | 18.12 | 18.35 | 1,165,579 | -0.11(-0.60%) |
Mar 06, 2023 | 19.06 | 19.22 | 18.41 | 18.46 | 1,100,697 | -0.62(-3.25%) |
Mar 03, 2023 | 19.02 | 19.26 | 18.78 | 19.08 | 1,300,593 | +0.31(+1.65%) |
Mar 02, 2023 | 18.11 | 18.80 | 17.93 | 18.77 | 1,482,030 | +0.41(+2.23%) |
Mar 01, 2023 | 17.69 | 18.65 | 17.69 | 18.36 | 2,308,849 | +0.67(+3.79%) |
Feb 28, 2023 | 18.46 | 18.57 | 17.57 | 17.69 | 3,279,512 | -0.97(-5.20%) |
Feb 27, 2023 | 18.85 | 18.93 | 18.61 | 18.66 | 1,050,460 | +0.05(+0.27%) |
Feb 24, 2023 | 18.65 | 18.84 | 18.43 | 18.61 | 1,419,691 | -0.42(-2.21%) |
Feb 23, 2023 | 19.44 | 19.50 | 18.84 | 19.03 | 1,166,056 | -0.30(-1.55%) |
Feb 22, 2023 | 19.47 | 19.64 | 19.22 | 19.33 | 1,239,756 | -0.19(-0.97%) |
Feb 21, 2023 | 20.01 | 20.11 | 19.38 | 19.52 | 1,866,607 | -0.83(-4.08%) |
Feb 17, 2023 | 20.31 | 20.42 | 20.06 | 20.35 | 1,274,000 | +0.13(+0.64%) |
Feb 16, 2023 | 20.01 | 20.57 | 19.88 | 20.22 | 1,703,935 | -0.19(-0.93%) |
Feb 15, 2023 | 20.18 | 20.56 | 20.09 | 20.41 | 1,137,176 | +0.04(+0.20%) |
Feb 14, 2023 | 19.99 | 20.45 | 19.83 | 20.37 | 1,683,032 | +0.32(+1.60%) |
Feb 13, 2023 | 19.60 | 20.07 | 19.46 | 20.05 | 2,150,868 | +0.41(+2.09%) |
Feb 10, 2023 | 19.73 | 19.82 | 19.50 | 19.64 | 1,847,658 | -0.19(-0.96%) |
Feb 09, 2023 | 20.07 | 20.13 | 19.63 | 19.83 | 1,833,526 | -0.17(-0.85%) |
Feb 08, 2023 | 20.26 | 20.26 | 19.84 | 20.00 | 1,420,226 | -0.39(-1.91%) |
Feb 07, 2023 | 19.78 | 20.48 | 19.60 | 20.39 | 1,814,944 | +0.50(+2.51%) |
Feb 06, 2023 | 19.95 | 20.05 | 19.77 | 19.89 | 1,616,099 | -0.40(-1.97%) |
Feb 03, 2023 | 20.71 | 21.00 | 20.23 | 20.29 | 2,086,608 | -0.81(-3.84%) |
Feb 02, 2023 | 21.18 | 21.49 | 20.74 | 21.10 | 3,329,916 | +0.23(+1.10%) |