Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.10 | 16.40 | 15.97 | 16.25 | 3,023,974 | +0.16(+1.02%) |
Apr 27, 2023 | 15.56 | 16.10 | 15.55 | 16.09 | 3,168,568 | +0.58(+3.75%) |
Apr 26, 2023 | 15.43 | 15.82 | 15.34 | 15.51 | 3,671,179 | +0.16(+1.07%) |
Apr 25, 2023 | 15.72 | 15.78 | 15.27 | 15.35 | 4,340,001 | -0.55(-3.43%) |
Apr 24, 2023 | 15.86 | 15.95 | 15.50 | 15.89 | 2,870,933 | -0.05(-0.28%) |
Apr 21, 2023 | 15.88 | 15.95 | 15.58 | 15.94 | 3,071,280 | +0.08(+0.52%) |
Apr 20, 2023 | 15.92 | 16.03 | 15.75 | 15.85 | 3,109,949 | -0.25(-1.52%) |
Apr 19, 2023 | 15.73 | 16.18 | 15.70 | 16.10 | 2,990,834 | +0.25(+1.55%) |
Apr 18, 2023 | 15.95 | 16.02 | 15.63 | 15.85 | 3,938,578 | -0.15(-0.97%) |
Apr 17, 2023 | 15.55 | 16.03 | 15.43 | 16.01 | 3,653,632 | +0.47(+3.04%) |
Apr 14, 2023 | 15.90 | 16.00 | 15.37 | 15.54 | 4,622,390 | -0.20(-1.27%) |
Apr 13, 2023 | 15.90 | 15.95 | 15.52 | 15.74 | 6,372,837 | -0.17(-1.09%) |
Apr 12, 2023 | 16.17 | 16.22 | 15.81 | 15.91 | 3,705,652 | -0.05(-0.28%) |
Apr 11, 2023 | 15.68 | 16.13 | 15.61 | 15.95 | 4,806,307 | +0.35(+2.27%) |
Apr 10, 2023 | 15.63 | 15.74 | 15.11 | 15.60 | 3,331,911 | -0.03(-0.17%) |
Apr 06, 2023 | 15.78 | 15.81 | 15.55 | 15.63 | 4,306,928 | -0.14(-0.86%) |
Apr 05, 2023 | 15.73 | 15.81 | 15.55 | 15.76 | 4,417,916 | -0.05(-0.29%) |
Apr 04, 2023 | 16.15 | 16.26 | 15.70 | 15.81 | 4,547,167 | -0.18(-1.14%) |
Apr 03, 2023 | 16.12 | 16.25 | 15.91 | 15.99 | 4,019,739 | -0.08(-0.51%) |
Mar 31, 2023 | 15.80 | 16.09 | 15.66 | 16.07 | 4,802,313 | +0.45(+2.91%) |
Mar 30, 2023 | 15.60 | 15.67 | 15.38 | 15.62 | 3,507,127 | +0.19(+1.24%) |
Mar 29, 2023 | 15.27 | 15.44 | 15.21 | 15.43 | 5,002,117 | +0.32(+2.11%) |
Mar 28, 2023 | 15.07 | 15.22 | 14.94 | 15.11 | 4,306,642 | +0.01(+0.06%) |
Mar 27, 2023 | 15.17 | 15.30 | 14.93 | 15.10 | 6,160,942 | +0.21(+1.42%) |
Mar 24, 2023 | 14.46 | 14.90 | 14.20 | 14.89 | 6,326,224 | +0.28(+1.94%) |
Mar 23, 2023 | 15.29 | 15.34 | 14.50 | 14.61 | 8,361,814 | -0.54(-3.56%) |
Mar 22, 2023 | 15.51 | 15.69 | 15.13 | 15.14 | 5,636,883 | -0.37(-2.39%) |
Mar 21, 2023 | 15.34 | 15.70 | 15.34 | 15.52 | 6,475,516 | +0.49(+3.29%) |
Mar 20, 2023 | 14.79 | 15.25 | 14.79 | 15.02 | 6,198,535 | +0.23(+1.55%) |
Mar 17, 2023 | 15.19 | 15.24 | 14.50 | 14.79 | 62,900,232 | -0.49(-3.18%) |
Mar 16, 2023 | 15.30 | 15.46 | 15.00 | 15.28 | 8,814,821 | -0.22(-1.43%) |
Mar 15, 2023 | 15.79 | 15.81 | 15.12 | 15.50 | 11,493,286 | -0.59(-3.68%) |
Mar 14, 2023 | 16.36 | 16.71 | 15.94 | 16.09 | 8,986,730 | +0.12(+0.77%) |
Mar 13, 2023 | 15.88 | 16.21 | 15.46 | 15.97 | 8,833,932 | -0.14(-0.88%) |
Mar 10, 2023 | 16.74 | 16.81 | 15.99 | 16.11 | 9,619,360 | -0.60(-3.60%) |
Mar 09, 2023 | 17.30 | 17.51 | 16.69 | 16.71 | 5,985,579 | -0.65(-3.77%) |
Mar 08, 2023 | 17.82 | 17.89 | 17.27 | 17.36 | 5,299,871 | -0.40(-2.24%) |
Mar 07, 2023 | 18.18 | 18.36 | 17.72 | 17.76 | 5,487,326 | -0.41(-2.24%) |
Mar 06, 2023 | 17.77 | 18.39 | 17.77 | 18.17 | 10,653,596 | +0.80(+4.58%) |
Mar 03, 2023 | 16.99 | 17.42 | 16.97 | 17.37 | 2,313,645 | +0.42(+2.50%) |
Mar 02, 2023 | 16.83 | 17.04 | 16.66 | 16.95 | 3,438,686 | -0.09(-0.52%) |
Mar 01, 2023 | 17.01 | 17.19 | 16.84 | 17.04 | 3,139,728 | +0.11(+0.63%) |
Feb 28, 2023 | 17.12 | 17.17 | 16.93 | 16.93 | 2,317,735 | -0.11(-0.62%) |
Feb 27, 2023 | 17.34 | 17.38 | 16.99 | 17.04 | 2,264,822 | -0.17(-0.98%) |
Feb 24, 2023 | 17.21 | 17.26 | 16.97 | 17.20 | 2,877,169 | -0.21(-1.22%) |
Feb 23, 2023 | 17.28 | 17.42 | 17.04 | 17.42 | 3,012,293 | +0.25(+1.44%) |
Feb 22, 2023 | 17.19 | 17.35 | 17.09 | 17.17 | 2,162,931 | +0.02(+0.10%) |
Feb 21, 2023 | 17.63 | 17.75 | 17.08 | 17.15 | 3,082,251 | -0.72(-4.05%) |
Feb 17, 2023 | 17.76 | 17.88 | 17.65 | 17.88 | 2,158,521 | -0.04(-0.20%) |
Feb 16, 2023 | 17.80 | 18.07 | 17.76 | 17.91 | 1,650,685 | -0.15(-0.83%) |
Feb 15, 2023 | 17.85 | 18.07 | 17.79 | 18.06 | 1,793,764 | +0.06(+0.34%) |
Feb 14, 2023 | 17.99 | 18.16 | 17.83 | 18.00 | 1,890,369 | -0.11(-0.63%) |
Feb 13, 2023 | 17.90 | 18.18 | 17.80 | 18.11 | 1,802,008 | +0.26(+1.43%) |
Feb 10, 2023 | 17.59 | 17.88 | 17.57 | 17.86 | 2,321,202 | +0.23(+1.30%) |
Feb 09, 2023 | 18.33 | 18.40 | 17.63 | 17.63 | 3,162,097 | -0.55(-3.01%) |
Feb 08, 2023 | 18.64 | 18.64 | 18.08 | 18.18 | 2,901,556 | -0.50(-2.70%) |
Feb 07, 2023 | 18.48 | 18.77 | 18.34 | 18.68 | 2,051,577 | +0.12(+0.67%) |
Feb 06, 2023 | 18.78 | 18.83 | 18.47 | 18.56 | 1,887,727 | -0.45(-2.37%) |
Feb 03, 2023 | 18.62 | 19.01 | 18.54 | 19.01 | 2,152,475 | +0.10(+0.51%) |
Feb 02, 2023 | 19.01 | 19.20 | 18.82 | 18.91 | 2,595,884 | +0.07(+0.38%) |