Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.78 | 13.92 | 13.77 | 13.89 | 9,096,346 | +0.06(+0.42%) |
Apr 27, 2023 | 13.67 | 13.83 | 13.54 | 13.83 | 9,720,760 | +0.16(+1.21%) |
Apr 26, 2023 | 13.66 | 13.81 | 13.59 | 13.66 | 10,000,910 | -0.05(-0.35%) |
Apr 25, 2023 | 13.79 | 13.82 | 13.66 | 13.71 | 9,865,020 | -0.19(-1.39%) |
Apr 24, 2023 | 13.97 | 14.00 | 13.82 | 13.91 | 8,519,729 | -0.12(-0.83%) |
Apr 21, 2023 | 14.11 | 14.11 | 13.75 | 14.02 | 11,449,608 | -0.08(-0.55%) |
Apr 20, 2023 | 14.26 | 14.35 | 13.98 | 14.10 | 14,617,517 | -0.41(-2.81%) |
Apr 19, 2023 | 14.94 | 15.12 | 14.40 | 14.51 | 15,114,772 | -0.80(-5.20%) |
Apr 18, 2023 | 15.45 | 15.54 | 15.23 | 15.30 | 8,475,728 | -0.07(-0.44%) |
Apr 17, 2023 | 15.44 | 15.55 | 15.28 | 15.37 | 11,089,069 | -0.06(-0.38%) |
Apr 14, 2023 | 15.55 | 15.74 | 15.31 | 15.43 | 8,705,787 | -0.12(-0.75%) |
Apr 13, 2023 | 15.44 | 15.60 | 15.32 | 15.55 | 9,910,266 | +0.05(+0.31%) |
Apr 12, 2023 | 15.67 | 15.67 | 15.38 | 15.50 | 7,968,078 | -0.07(-0.44%) |
Apr 11, 2023 | 15.58 | 15.67 | 15.57 | 15.57 | 7,349,805 | -0.01(-0.06%) |
Apr 10, 2023 | 15.28 | 15.57 | 15.27 | 15.57 | 7,901,330 | +0.19(+1.26%) |
Apr 06, 2023 | 15.42 | 15.47 | 15.32 | 15.38 | 6,536,441 | -0.05(-0.31%) |
Apr 05, 2023 | 15.53 | 15.60 | 15.27 | 15.43 | 11,324,939 | -0.19(-1.24%) |
Apr 04, 2023 | 15.86 | 15.90 | 15.48 | 15.62 | 13,405,140 | -0.21(-1.35%) |
Apr 03, 2023 | 15.42 | 15.89 | 15.39 | 15.84 | 16,264,524 | +0.39(+2.51%) |
Mar 31, 2023 | 15.32 | 15.48 | 15.29 | 15.45 | 16,027,545 | +0.20(+1.34%) |
Mar 30, 2023 | 15.17 | 15.26 | 15.08 | 15.25 | 12,592,817 | +0.19(+1.29%) |
Mar 29, 2023 | 14.67 | 15.15 | 14.67 | 15.05 | 16,891,544 | +0.55(+3.81%) |
Mar 28, 2023 | 14.52 | 14.54 | 14.38 | 14.50 | 13,941,620 | -0.06(-0.40%) |
Mar 27, 2023 | 13.97 | 14.61 | 13.95 | 14.56 | 17,597,832 | +0.76(+5.48%) |
Mar 24, 2023 | 13.75 | 13.80 | 13.62 | 13.80 | 13,095,215 | -0.04(-0.28%) |
Mar 23, 2023 | 14.05 | 14.13 | 13.75 | 13.84 | 11,902,739 | -0.16(-1.11%) |
Mar 22, 2023 | 14.34 | 14.40 | 13.97 | 13.99 | 12,645,110 | -0.31(-2.17%) |
Mar 21, 2023 | 14.20 | 14.32 | 14.17 | 14.30 | 10,841,270 | +0.30(+2.15%) |
Mar 20, 2023 | 13.77 | 14.04 | 13.75 | 14.00 | 13,999,637 | +0.33(+2.41%) |
Mar 17, 2023 | 13.80 | 13.89 | 13.65 | 13.67 | 22,996,968 | -0.20(-1.47%) |
Mar 16, 2023 | 13.29 | 13.89 | 13.25 | 13.88 | 15,715,635 | +0.50(+3.77%) |
Mar 15, 2023 | 13.33 | 13.49 | 13.22 | 13.37 | 17,451,678 | -0.22(-1.63%) |
Mar 14, 2023 | 13.64 | 13.75 | 13.44 | 13.59 | 17,298,138 | +0.12(+0.93%) |
Mar 13, 2023 | 13.58 | 13.68 | 13.38 | 13.47 | 15,822,712 | -0.31(-2.23%) |
Mar 10, 2023 | 14.12 | 14.14 | 13.71 | 13.78 | 17,984,336 | -0.37(-2.58%) |
Mar 09, 2023 | 14.56 | 14.56 | 14.10 | 14.14 | 10,906,236 | -0.37(-2.58%) |
Mar 08, 2023 | 14.52 | 14.58 | 14.44 | 14.52 | 11,736,302 | +0.09(+0.60%) |
Mar 07, 2023 | 14.57 | 14.73 | 14.40 | 14.43 | 12,798,982 | -0.13(-0.92%) |
Mar 06, 2023 | 14.70 | 14.83 | 14.51 | 14.57 | 18,337,464 | -0.12(-0.85%) |
Mar 03, 2023 | 15.27 | 15.43 | 14.63 | 14.69 | 23,099,904 | -0.21(-1.42%) |
Mar 02, 2023 | 14.84 | 14.93 | 14.71 | 14.90 | 12,436,425 | -0.04(-0.26%) |
Mar 01, 2023 | 15.06 | 15.13 | 14.86 | 14.94 | 9,577,175 | -0.07(-0.45%) |
Feb 28, 2023 | 15.02 | 15.13 | 14.97 | 15.01 | 15,892,732 | -0.03(-0.19%) |
Feb 27, 2023 | 15.14 | 15.23 | 14.98 | 15.04 | 8,424,854 | +0.04(+0.26%) |
Feb 24, 2023 | 14.92 | 15.07 | 14.86 | 15.00 | 10,294,083 | -0.13(-0.89%) |
Feb 23, 2023 | 15.26 | 15.29 | 14.94 | 15.13 | 10,644,289 | -0.01(-0.06%) |
Feb 22, 2023 | 15.36 | 15.42 | 15.05 | 15.14 | 9,258,750 | -0.22(-1.44%) |
Feb 21, 2023 | 15.65 | 15.65 | 15.36 | 15.36 | 9,107,113 | -0.37(-2.32%) |
Feb 17, 2023 | 15.77 | 15.82 | 15.67 | 15.73 | 8,251,443 | -0.10(-0.61%) |
Feb 16, 2023 | 15.83 | 15.95 | 15.65 | 15.83 | 10,553,617 | -0.11(-0.66%) |
Feb 15, 2023 | 15.81 | 15.96 | 15.76 | 15.93 | 7,372,682 | +0.03(+0.18%) |
Feb 14, 2023 | 16.02 | 16.08 | 15.84 | 15.90 | 9,144,729 | -0.12(-0.72%) |
Feb 13, 2023 | 15.78 | 16.06 | 15.76 | 16.02 | 9,675,072 | +0.21(+1.34%) |
Feb 10, 2023 | 15.62 | 15.85 | 15.56 | 15.81 | 14,585,921 | +0.19(+1.23%) |
Feb 09, 2023 | 15.58 | 15.67 | 15.53 | 15.61 | 19,141,734 | +0.22(+1.44%) |
Feb 08, 2023 | 15.47 | 15.48 | 15.28 | 15.39 | 18,877,030 | -0.21(-1.36%) |
Feb 07, 2023 | 15.50 | 15.67 | 15.37 | 15.60 | 18,365,860 | +0.12(+0.75%) |
Feb 06, 2023 | 15.64 | 15.65 | 15.42 | 15.49 | 25,107,582 | -0.21(-1.35%) |
Feb 03, 2023 | 15.62 | 15.90 | 15.61 | 15.70 | 10,070,430 | -0.08(-0.49%) |
Feb 02, 2023 | 15.58 | 15.88 | 15.56 | 15.78 | 13,864,155 | +0.29(+1.86%) |