Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.12 | 14.43 | 14.06 | 14.26 | 1,271,310 | +0.05(+0.34%) |
Apr 27, 2023 | 14.09 | 14.47 | 13.95 | 14.21 | 2,443,772 | +0.06(+0.40%) |
Apr 26, 2023 | 13.96 | 14.30 | 13.89 | 14.15 | 1,891,499 | +0.29(+2.06%) |
Apr 25, 2023 | 14.41 | 14.60 | 13.77 | 13.86 | 2,003,097 | -0.72(-4.96%) |
Apr 24, 2023 | 14.57 | 14.76 | 14.42 | 14.59 | 1,175,919 | +0.01(+0.07%) |
Apr 21, 2023 | 14.67 | 14.75 | 14.29 | 14.58 | 1,418,964 | -0.13(-0.87%) |
Apr 20, 2023 | 14.66 | 14.96 | 14.49 | 14.71 | 1,538,994 | -0.31(-2.06%) |
Apr 19, 2023 | 14.72 | 15.22 | 14.41 | 15.02 | 1,855,182 | +0.46(+3.14%) |
Apr 18, 2023 | 15.20 | 15.32 | 14.45 | 14.56 | 1,190,401 | -0.58(-3.84%) |
Apr 17, 2023 | 14.66 | 15.17 | 14.39 | 15.14 | 1,722,881 | +0.43(+2.91%) |
Apr 14, 2023 | 15.61 | 15.69 | 14.58 | 14.71 | 1,478,640 | -0.64(-4.16%) |
Apr 13, 2023 | 15.06 | 15.47 | 14.82 | 15.35 | 1,121,194 | +0.23(+1.51%) |
Apr 12, 2023 | 15.39 | 15.46 | 15.06 | 15.12 | 1,114,253 | -0.15(-1.00%) |
Apr 11, 2023 | 15.52 | 15.52 | 15.12 | 15.27 | 1,402,944 | -0.10(-0.68%) |
Apr 10, 2023 | 15.37 | 15.65 | 15.26 | 15.38 | 1,312,722 | -0.05(-0.31%) |
Apr 06, 2023 | 15.39 | 15.60 | 15.33 | 15.43 | 1,167,030 | +0.07(+0.43%) |
Apr 05, 2023 | 15.11 | 15.49 | 15.03 | 15.36 | 1,488,976 | +0.02(+0.12%) |
Apr 04, 2023 | 15.62 | 15.65 | 14.91 | 15.34 | 1,648,756 | -0.30(-1.95%) |
Apr 03, 2023 | 15.70 | 15.89 | 15.36 | 15.65 | 1,151,294 | -0.05(-0.30%) |
Mar 31, 2023 | 15.62 | 15.78 | 15.45 | 15.69 | 1,610,544 | +0.28(+1.83%) |
Mar 30, 2023 | 16.13 | 16.13 | 15.37 | 15.41 | 1,381,677 | -0.49(-3.08%) |
Mar 29, 2023 | 16.17 | 16.31 | 15.83 | 15.90 | 1,139,567 | -0.13(-0.82%) |
Mar 28, 2023 | 16.14 | 16.31 | 15.88 | 16.03 | 1,737,180 | -0.16(-0.99%) |
Mar 27, 2023 | 16.51 | 16.66 | 16.17 | 16.19 | 1,247,504 | +0.12(+0.76%) |
Mar 24, 2023 | 15.92 | 16.37 | 15.81 | 16.07 | 3,231,105 | -0.08(-0.52%) |
Mar 23, 2023 | 16.98 | 17.22 | 15.65 | 16.15 | 2,553,655 | -0.63(-3.76%) |
Mar 22, 2023 | 17.81 | 17.87 | 16.77 | 16.78 | 1,194,171 | -0.99(-5.56%) |
Mar 21, 2023 | 17.88 | 18.20 | 17.62 | 17.77 | 1,252,714 | +0.60(+3.51%) |
Mar 20, 2023 | 17.74 | 18.17 | 17.15 | 17.17 | 1,677,160 | -0.09(-0.55%) |
Mar 17, 2023 | 17.78 | 17.88 | 17.00 | 17.26 | 3,368,220 | -1.02(-5.56%) |
Mar 16, 2023 | 17.46 | 18.77 | 17.04 | 18.28 | 2,046,015 | +0.59(+3.35%) |
Mar 15, 2023 | 17.61 | 17.99 | 17.32 | 17.69 | 1,759,002 | -0.40(-2.24%) |
Mar 14, 2023 | 18.91 | 19.15 | 17.90 | 18.09 | 2,160,533 | +1.07(+6.30%) |
Mar 13, 2023 | 18.98 | 19.53 | 15.98 | 17.02 | 5,406,526 | -3.31(-16.29%) |
Mar 10, 2023 | 19.62 | 20.55 | 19.06 | 20.33 | 1,859,290 | +0.15(+0.75%) |
Mar 09, 2023 | 21.12 | 21.48 | 20.14 | 20.18 | 1,337,347 | -1.51(-6.94%) |
Mar 08, 2023 | 21.75 | 21.90 | 21.50 | 21.69 | 781,240 | -0.01(-0.04%) |
Mar 07, 2023 | 22.20 | 22.30 | 21.60 | 21.69 | 730,738 | -0.63(-2.82%) |
Mar 06, 2023 | 22.60 | 22.73 | 22.08 | 22.33 | 778,754 | -0.35(-1.54%) |
Mar 03, 2023 | 22.51 | 22.71 | 22.35 | 22.67 | 480,135 | +0.20(+0.88%) |
Mar 02, 2023 | 22.51 | 22.57 | 22.19 | 22.48 | 632,754 | -0.18(-0.79%) |
Mar 01, 2023 | 22.47 | 22.69 | 22.29 | 22.65 | 859,805 | +0.14(+0.63%) |
Feb 28, 2023 | 22.77 | 22.81 | 22.49 | 22.51 | 526,162 | -0.24(-1.07%) |
Feb 27, 2023 | 22.97 | 23.12 | 22.69 | 22.76 | 391,517 | -0.13(-0.58%) |
Feb 24, 2023 | 22.69 | 23.07 | 22.57 | 22.89 | 590,025 | +0.12(+0.54%) |
Feb 23, 2023 | 22.95 | 23.11 | 22.65 | 22.77 | 439,642 | -0.11(-0.49%) |
Feb 22, 2023 | 22.50 | 22.90 | 22.50 | 22.88 | 1,250,892 | +0.35(+1.54%) |
Feb 21, 2023 | 22.79 | 22.81 | 22.52 | 22.53 | 775,437 | -0.39(-1.68%) |
Feb 17, 2023 | 22.77 | 22.96 | 22.59 | 22.92 | 932,568 | +0.17(+0.74%) |
Feb 16, 2023 | 22.71 | 22.81 | 22.49 | 22.75 | 852,358 | -0.01(-0.04%) |
Feb 15, 2023 | 22.58 | 22.89 | 22.56 | 22.76 | 556,682 | +0.08(+0.37%) |
Feb 14, 2023 | 23.04 | 23.11 | 22.58 | 22.67 | 437,429 | -0.37(-1.59%) |
Feb 13, 2023 | 23.05 | 23.14 | 22.94 | 23.04 | 511,169 | +0.00(+0.00%) |
Feb 10, 2023 | 23.10 | 23.23 | 22.96 | 23.04 | 497,127 | -0.01(-0.04%) |
Feb 09, 2023 | 23.68 | 23.78 | 23.05 | 23.05 | 522,814 | -0.56(-2.35%) |
Feb 08, 2023 | 23.80 | 23.92 | 23.52 | 23.60 | 419,303 | -0.33(-1.38%) |
Feb 07, 2023 | 23.61 | 24.02 | 23.35 | 23.93 | 566,518 | +0.22(+0.91%) |
Feb 06, 2023 | 23.87 | 23.93 | 23.50 | 23.72 | 545,045 | -0.24(-1.02%) |
Feb 03, 2023 | 23.79 | 24.11 | 23.17 | 23.96 | 963,566 | +0.12(+0.51%) |
Feb 02, 2023 | 22.95 | 23.85 | 22.87 | 23.84 | 916,926 | +0.93(+4.07%) |