Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.02 | 18.33 | 18.01 | 18.31 | 2,057,552 | +0.31(+1.75%) |
Apr 27, 2023 | 17.63 | 18.04 | 17.63 | 17.99 | 1,849,189 | +0.39(+2.21%) |
Apr 26, 2023 | 17.72 | 17.89 | 17.55 | 17.60 | 1,822,554 | -0.20(-1.14%) |
Apr 25, 2023 | 17.72 | 17.85 | 17.59 | 17.81 | 2,047,081 | +0.02(+0.10%) |
Apr 24, 2023 | 18.09 | 18.17 | 17.47 | 17.79 | 2,463,350 | -0.24(-1.33%) |
Apr 21, 2023 | 18.29 | 18.38 | 18.00 | 18.03 | 4,179,592 | -0.18(-0.97%) |
Apr 20, 2023 | 18.11 | 18.21 | 18.03 | 18.21 | 3,228,491 | -0.08(-0.46%) |
Apr 19, 2023 | 17.96 | 18.29 | 17.86 | 18.29 | 1,518,212 | +0.17(+0.92%) |
Apr 18, 2023 | 18.14 | 18.21 | 17.79 | 18.12 | 2,340,988 | -0.12(-0.66%) |
Apr 17, 2023 | 18.07 | 18.26 | 17.83 | 18.24 | 2,758,849 | +0.22(+1.23%) |
Apr 14, 2023 | 18.26 | 18.39 | 17.90 | 18.02 | 1,489,443 | -0.19(-1.02%) |
Apr 13, 2023 | 18.29 | 18.41 | 17.86 | 18.21 | 2,644,390 | -0.08(-0.46%) |
Apr 12, 2023 | 18.79 | 18.79 | 18.21 | 18.29 | 1,913,435 | -0.35(-1.89%) |
Apr 11, 2023 | 18.11 | 18.64 | 18.06 | 18.64 | 2,638,901 | +0.55(+3.02%) |
Apr 10, 2023 | 17.84 | 18.16 | 17.72 | 18.09 | 1,710,563 | +0.17(+0.93%) |
Apr 06, 2023 | 17.80 | 17.94 | 17.63 | 17.93 | 1,449,700 | +0.24(+1.36%) |
Apr 05, 2023 | 17.94 | 18.07 | 17.59 | 17.69 | 2,585,519 | -0.26(-1.44%) |
Apr 04, 2023 | 17.98 | 18.04 | 17.69 | 17.95 | 2,901,897 | -0.03(-0.15%) |
Apr 03, 2023 | 17.87 | 18.14 | 17.81 | 17.97 | 3,069,218 | +0.08(+0.47%) |
Mar 31, 2023 | 17.50 | 17.89 | 17.45 | 17.89 | 5,709,374 | +0.43(+2.44%) |
Mar 30, 2023 | 17.62 | 17.70 | 17.45 | 17.46 | 4,446,909 | -0.05(-0.26%) |
Mar 29, 2023 | 17.41 | 17.70 | 17.40 | 17.51 | 2,171,610 | +0.28(+1.61%) |
Mar 28, 2023 | 17.23 | 17.41 | 17.17 | 17.23 | 2,451,055 | -0.16(-0.90%) |
Mar 27, 2023 | 17.56 | 17.69 | 17.31 | 17.39 | 2,212,410 | -0.17(-0.95%) |
Mar 24, 2023 | 16.72 | 17.56 | 16.66 | 17.56 | 3,277,999 | +0.79(+4.69%) |
Mar 23, 2023 | 16.82 | 17.09 | 16.68 | 16.77 | 2,757,105 | +0.01(+0.06%) |
Mar 22, 2023 | 17.29 | 17.33 | 16.75 | 16.76 | 3,483,914 | -0.60(-3.46%) |
Mar 21, 2023 | 17.84 | 17.93 | 17.21 | 17.36 | 2,940,667 | -0.45(-2.55%) |
Mar 20, 2023 | 17.86 | 17.99 | 17.54 | 17.82 | 3,546,259 | +0.03(+0.16%) |
Mar 17, 2023 | 18.11 | 18.25 | 17.70 | 17.79 | 9,237,969 | -0.33(-1.84%) |
Mar 16, 2023 | 17.86 | 18.27 | 17.69 | 18.12 | 5,274,276 | +0.09(+0.51%) |
Mar 15, 2023 | 17.72 | 18.12 | 17.62 | 18.03 | 6,581,828 | +0.21(+1.19%) |
Mar 14, 2023 | 17.78 | 18.04 | 17.62 | 17.82 | 5,536,097 | +0.32(+1.85%) |
Mar 13, 2023 | 16.97 | 17.71 | 16.90 | 17.49 | 6,464,845 | +0.43(+2.49%) |
Mar 10, 2023 | 17.81 | 17.93 | 17.00 | 17.07 | 5,307,726 | -0.52(-2.95%) |
Mar 09, 2023 | 17.71 | 17.78 | 17.49 | 17.59 | 4,288,489 | -0.17(-0.94%) |
Mar 08, 2023 | 17.42 | 17.84 | 17.21 | 17.75 | 3,372,946 | +0.56(+3.23%) |
Mar 07, 2023 | 17.79 | 17.81 | 17.20 | 17.20 | 3,125,050 | -0.59(-3.33%) |
Mar 06, 2023 | 17.80 | 17.94 | 17.70 | 17.79 | 2,570,414 | -0.21(-1.18%) |
Mar 03, 2023 | 18.01 | 18.07 | 17.82 | 18.00 | 2,265,896 | +0.12(+0.66%) |
Mar 02, 2023 | 17.64 | 17.88 | 17.54 | 17.88 | 2,828,786 | +0.26(+1.45%) |
Mar 01, 2023 | 17.66 | 17.87 | 16.82 | 17.63 | 5,501,693 | -0.14(-0.77%) |
Feb 28, 2023 | 17.76 | 17.99 | 17.68 | 17.76 | 4,672,473 | -0.09(-0.51%) |
Feb 27, 2023 | 18.16 | 18.31 | 17.78 | 17.86 | 3,532,379 | -0.07(-0.41%) |
Feb 24, 2023 | 18.16 | 18.23 | 17.84 | 17.93 | 1,949,717 | -0.44(-2.38%) |
Feb 23, 2023 | 18.43 | 18.54 | 18.12 | 18.37 | 2,378,608 | -0.01(-0.05%) |
Feb 22, 2023 | 18.89 | 18.99 | 18.31 | 18.38 | 3,044,861 | -0.43(-2.28%) |
Feb 21, 2023 | 19.05 | 19.15 | 18.71 | 18.80 | 2,989,600 | -0.29(-1.53%) |
Feb 17, 2023 | 19.08 | 19.17 | 18.79 | 19.09 | 3,417,145 | +0.04(+0.19%) |
Feb 16, 2023 | 18.81 | 19.26 | 18.68 | 19.06 | 3,280,527 | +0.07(+0.38%) |
Feb 15, 2023 | 18.57 | 18.99 | 18.50 | 18.99 | 1,544,169 | +0.26(+1.41%) |
Feb 14, 2023 | 18.96 | 18.97 | 18.55 | 18.72 | 1,992,621 | -0.22(-1.15%) |
Feb 13, 2023 | 18.83 | 18.95 | 18.82 | 18.94 | 1,832,189 | +0.09(+0.48%) |
Feb 10, 2023 | 18.54 | 18.86 | 18.44 | 18.85 | 1,613,522 | +0.23(+1.22%) |
Feb 09, 2023 | 19.10 | 19.19 | 18.61 | 18.62 | 1,315,093 | -0.44(-2.29%) |
Feb 08, 2023 | 19.07 | 19.30 | 19.00 | 19.06 | 1,529,661 | -0.13(-0.67%) |
Feb 07, 2023 | 19.40 | 19.50 | 19.10 | 19.19 | 3,040,217 | -0.34(-1.73%) |
Feb 06, 2023 | 19.44 | 19.56 | 19.18 | 19.52 | 1,606,508 | -0.15(-0.79%) |
Feb 03, 2023 | 19.81 | 19.81 | 19.40 | 19.68 | 1,926,315 | -0.32(-1.59%) |
Feb 02, 2023 | 20.00 | 20.37 | 19.88 | 20.00 | 3,278,088 | +0.18(+0.92%) |