Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.95 | 17.14 | 16.94 | 17.09 | 10,452,913 | +0.06(+0.35%) |
Apr 27, 2023 | 16.94 | 17.07 | 16.77 | 17.03 | 8,972,393 | +0.11(+0.65%) |
Apr 26, 2023 | 17.21 | 17.31 | 16.90 | 16.92 | 12,001,481 | -0.33(-1.91%) |
Apr 25, 2023 | 17.04 | 17.25 | 17.01 | 17.25 | 14,948,076 | +0.13(+0.76%) |
Apr 24, 2023 | 16.85 | 17.12 | 16.77 | 17.12 | 15,196,580 | +0.25(+1.48%) |
Apr 21, 2023 | 16.97 | 16.98 | 16.82 | 16.87 | 14,025,422 | -0.02(-0.12%) |
Apr 20, 2023 | 16.88 | 16.91 | 16.77 | 16.89 | 6,247,039 | +0.02(+0.12%) |
Apr 19, 2023 | 16.80 | 16.87 | 16.69 | 16.87 | 7,572,589 | -0.01(-0.06%) |
Apr 18, 2023 | 16.88 | 16.94 | 16.73 | 16.88 | 15,488,725 | +0.04(+0.24%) |
Apr 17, 2023 | 16.89 | 16.91 | 16.63 | 16.84 | 8,003,654 | -0.03(-0.18%) |
Apr 14, 2023 | 16.76 | 16.91 | 16.71 | 16.87 | 14,420,794 | +0.09(+0.54%) |
Apr 13, 2023 | 16.95 | 16.99 | 16.62 | 16.78 | 15,465,113 | -0.16(-0.94%) |
Apr 12, 2023 | 16.53 | 16.99 | 16.43 | 16.94 | 52,481,928 | +0.14(+0.83%) |
Apr 11, 2023 | 16.73 | 16.84 | 16.66 | 16.80 | 7,981,138 | +0.04(+0.24%) |
Apr 10, 2023 | 16.57 | 16.77 | 16.50 | 16.76 | 8,250,690 | +0.07(+0.42%) |
Apr 06, 2023 | 16.56 | 16.71 | 16.39 | 16.69 | 12,858,575 | +0.21(+1.27%) |
Apr 05, 2023 | 16.17 | 16.49 | 16.12 | 16.48 | 10,857,767 | +0.37(+2.29%) |
Apr 04, 2023 | 16.27 | 16.27 | 16.02 | 16.11 | 15,404,701 | -0.06(-0.37%) |
Apr 03, 2023 | 16.18 | 16.36 | 16.10 | 16.17 | 15,867,768 | +0.02(+0.12%) |
Mar 31, 2023 | 15.98 | 16.17 | 15.85 | 16.15 | 28,016,930 | +0.28(+1.76%) |
Mar 30, 2023 | 15.88 | 15.93 | 15.72 | 15.87 | 21,129,934 | +0.05(+0.32%) |
Mar 29, 2023 | 15.76 | 16.03 | 15.76 | 15.82 | 13,904,514 | +0.10(+0.63%) |
Mar 28, 2023 | 15.76 | 15.95 | 15.69 | 15.72 | 8,941,911 | -0.01(-0.06%) |
Mar 27, 2023 | 15.69 | 15.88 | 15.64 | 15.73 | 9,634,213 | +0.11(+0.70%) |
Mar 24, 2023 | 15.13 | 15.65 | 15.08 | 15.62 | 14,304,334 | +0.35(+2.29%) |
Mar 23, 2023 | 15.53 | 15.68 | 15.12 | 15.27 | 17,906,282 | -0.25(-1.61%) |
Mar 22, 2023 | 15.83 | 16.03 | 15.50 | 15.52 | 16,910,570 | -0.43(-2.69%) |
Mar 21, 2023 | 16.10 | 16.13 | 15.80 | 15.95 | 14,679,948 | -0.03(-0.19%) |
Mar 20, 2023 | 16.09 | 16.22 | 15.97 | 15.98 | 13,065,483 | -0.10(-0.62%) |
Mar 17, 2023 | 16.18 | 16.29 | 15.89 | 16.08 | 23,916,690 | -0.06(-0.37%) |
Mar 16, 2023 | 15.77 | 16.15 | 15.59 | 16.14 | 17,464,046 | +0.30(+1.89%) |
Mar 15, 2023 | 15.77 | 15.92 | 15.62 | 15.84 | 19,755,322 | -0.13(-0.81%) |
Mar 14, 2023 | 15.96 | 16.21 | 15.84 | 15.97 | 16,043,975 | +0.23(+1.46%) |
Mar 13, 2023 | 15.68 | 16.08 | 15.46 | 15.74 | 16,772,485 | -0.07(-0.44%) |
Mar 10, 2023 | 16.11 | 16.22 | 15.68 | 15.81 | 15,211,171 | -0.32(-1.98%) |
Mar 09, 2023 | 16.33 | 16.48 | 16.05 | 16.13 | 10,168,774 | -0.17(-1.04%) |
Mar 08, 2023 | 16.30 | 16.39 | 16.05 | 16.30 | 14,038,544 | -0.01(-0.06%) |
Mar 07, 2023 | 16.72 | 16.81 | 16.26 | 16.31 | 19,205,324 | -0.41(-2.45%) |
Mar 06, 2023 | 16.28 | 16.73 | 16.21 | 16.72 | 24,758,776 | +0.39(+2.39%) |
Mar 03, 2023 | 15.92 | 16.44 | 15.77 | 16.33 | 21,857,128 | +0.50(+3.15%) |
Mar 02, 2023 | 15.55 | 15.88 | 15.51 | 15.83 | 10,901,519 | +0.24(+1.54%) |
Mar 01, 2023 | 15.52 | 15.64 | 15.38 | 15.59 | 12,292,285 | -0.01(-0.06%) |
Feb 28, 2023 | 15.67 | 15.86 | 15.56 | 15.60 | 17,610,528 | -0.13(-0.83%) |
Feb 27, 2023 | 15.84 | 16.02 | 15.62 | 15.73 | 14,522,845 | -0.03(-0.19%) |
Feb 24, 2023 | 15.33 | 15.86 | 15.24 | 15.76 | 22,795,364 | +0.50(+3.27%) |
Feb 23, 2023 | 15.58 | 15.64 | 14.88 | 15.26 | 20,620,092 | -0.24(-1.55%) |
Feb 22, 2023 | 15.30 | 15.61 | 15.23 | 15.50 | 11,422,756 | +0.07(+0.45%) |
Feb 21, 2023 | 15.50 | 15.54 | 15.41 | 15.43 | 8,146,004 | -0.12(-0.77%) |
Feb 17, 2023 | 15.49 | 15.65 | 15.42 | 15.55 | 15,860,349 | +0.02(+0.13%) |
Feb 16, 2023 | 15.61 | 15.70 | 15.53 | 15.53 | 8,081,810 | -0.28(-1.77%) |
Feb 15, 2023 | 15.49 | 15.85 | 15.45 | 15.81 | 8,246,689 | +0.25(+1.61%) |
Feb 14, 2023 | 15.58 | 15.80 | 15.43 | 15.56 | 7,127,671 | -0.08(-0.51%) |
Feb 13, 2023 | 15.51 | 15.67 | 15.48 | 15.64 | 7,896,384 | +0.12(+0.77%) |
Feb 10, 2023 | 15.49 | 15.63 | 15.40 | 15.52 | 12,461,427 | +0.08(+0.52%) |
Feb 09, 2023 | 15.48 | 15.66 | 15.43 | 15.44 | 14,847,142 | +0.01(+0.06%) |
Feb 08, 2023 | 15.57 | 15.57 | 15.41 | 15.43 | 17,220,272 | -0.19(-1.21%) |
Feb 07, 2023 | 15.57 | 15.66 | 15.37 | 15.62 | 14,964,499 | -0.02(-0.13%) |
Feb 06, 2023 | 15.49 | 15.64 | 15.35 | 15.64 | 10,527,290 | +0.11(+0.71%) |
Feb 03, 2023 | 15.52 | 15.59 | 15.35 | 15.53 | 13,320,908 | -0.08(-0.51%) |
Feb 02, 2023 | 15.70 | 15.79 | 15.42 | 15.61 | 21,091,420 | -0.01(-0.06%) |