Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.04 | 19.10 | 18.98 | 19.05 | 4,920,047 | +0.02(+0.11%) |
Apr 27, 2023 | 18.95 | 19.06 | 18.90 | 19.03 | 1,742,750 | +0.00(+0.00%) |
Apr 26, 2023 | 19.24 | 19.24 | 19.00 | 19.03 | 2,149,081 | -0.11(-0.57%) |
Apr 25, 2023 | 19.05 | 19.18 | 18.99 | 19.14 | 3,686,586 | +0.09(+0.47%) |
Apr 24, 2023 | 18.97 | 19.07 | 18.90 | 19.05 | 3,865,825 | +0.06(+0.32%) |
Apr 21, 2023 | 19.06 | 19.13 | 18.88 | 18.99 | 4,863,463 | -0.18(-0.94%) |
Apr 20, 2023 | 19.18 | 19.27 | 19.14 | 19.17 | 5,934,229 | +0.08(+0.42%) |
Apr 19, 2023 | 19.00 | 19.12 | 18.99 | 19.09 | 4,791,424 | -0.10(-0.52%) |
Apr 18, 2023 | 19.09 | 19.27 | 19.07 | 19.19 | 5,891,741 | +0.07(+0.37%) |
Apr 17, 2023 | 19.16 | 19.16 | 18.97 | 19.12 | 4,165,775 | -0.09(-0.47%) |
Apr 14, 2023 | 19.37 | 19.42 | 19.08 | 19.21 | 3,247,210 | -0.32(-1.64%) |
Apr 13, 2023 | 19.54 | 19.61 | 19.47 | 19.53 | 3,426,289 | +0.25(+1.30%) |
Apr 12, 2023 | 19.32 | 19.33 | 19.17 | 19.28 | 3,014,631 | +0.09(+0.47%) |
Apr 11, 2023 | 19.14 | 19.22 | 19.13 | 19.19 | 3,842,624 | +0.11(+0.58%) |
Apr 10, 2023 | 19.08 | 19.10 | 18.98 | 19.08 | 3,353,223 | -0.14(-0.73%) |
Apr 06, 2023 | 19.26 | 19.30 | 19.16 | 19.22 | 2,925,802 | -0.13(-0.67%) |
Apr 05, 2023 | 19.41 | 19.45 | 19.25 | 19.35 | 3,912,361 | +0.00(+0.00%) |
Apr 04, 2023 | 19.02 | 19.39 | 19.02 | 19.35 | 4,520,586 | +0.34(+1.79%) |
Apr 03, 2023 | 18.95 | 19.06 | 18.89 | 19.01 | 4,674,801 | +0.14(+0.74%) |
Mar 31, 2023 | 18.97 | 19.00 | 18.83 | 18.87 | 1,236,982 | -0.10(-0.53%) |
Mar 30, 2023 | 18.82 | 19.00 | 18.81 | 18.97 | 2,714,207 | +0.16(+0.85%) |
Mar 29, 2023 | 18.81 | 18.88 | 18.78 | 18.81 | 1,558,399 | -0.09(-0.48%) |
Mar 28, 2023 | 18.77 | 18.92 | 18.76 | 18.90 | 2,731,791 | +0.16(+0.85%) |
Mar 27, 2023 | 18.67 | 18.77 | 18.61 | 18.74 | 3,478,736 | -0.19(-1.00%) |
Mar 24, 2023 | 19.12 | 19.15 | 18.91 | 18.93 | 1,447,038 | -0.20(-1.05%) |
Mar 23, 2023 | 18.95 | 19.19 | 18.91 | 19.13 | 2,322,117 | +0.24(+1.27%) |
Mar 22, 2023 | 18.58 | 18.95 | 18.57 | 18.89 | 4,070,933 | +0.32(+1.72%) |
Mar 21, 2023 | 18.82 | 18.82 | 18.53 | 18.57 | 2,875,645 | -0.37(-1.95%) |
Mar 20, 2023 | 18.98 | 19.01 | 18.83 | 18.94 | 2,465,899 | +0.01(+0.05%) |
Mar 17, 2023 | 18.65 | 19.04 | 18.62 | 18.93 | 2,476,072 | +0.54(+2.94%) |
Mar 16, 2023 | 18.49 | 18.50 | 18.32 | 18.39 | 1,870,999 | +0.03(+0.16%) |
Mar 15, 2023 | 18.43 | 18.55 | 18.28 | 18.36 | 2,803,996 | +0.14(+0.77%) |
Mar 14, 2023 | 18.26 | 18.30 | 18.16 | 18.22 | 2,102,671 | -0.11(-0.60%) |
Mar 13, 2023 | 18.21 | 18.34 | 18.16 | 18.33 | 2,629,958 | +0.42(+2.35%) |
Mar 10, 2023 | 17.71 | 17.91 | 17.71 | 17.91 | 2,499,971 | +0.37(+2.11%) |
Mar 09, 2023 | 17.48 | 17.58 | 17.48 | 17.54 | 2,548,786 | +0.18(+1.04%) |
Mar 08, 2023 | 17.37 | 17.47 | 17.36 | 17.36 | 2,029,109 | +0.00(+0.00%) |
Mar 07, 2023 | 17.56 | 17.56 | 17.36 | 17.36 | 2,565,946 | -0.33(-1.87%) |
Mar 06, 2023 | 17.74 | 17.76 | 17.67 | 17.69 | 1,981,851 | -0.08(-0.45%) |
Mar 03, 2023 | 17.65 | 17.78 | 17.62 | 17.77 | 2,674,532 | +0.19(+1.08%) |
Mar 02, 2023 | 17.57 | 17.61 | 17.55 | 17.58 | 1,710,758 | -0.02(-0.11%) |
Mar 01, 2023 | 17.60 | 17.67 | 17.56 | 17.60 | 1,995,638 | +0.11(+0.63%) |
Feb 28, 2023 | 17.39 | 17.54 | 17.37 | 17.49 | 2,282,080 | +0.09(+0.52%) |
Feb 27, 2023 | 17.40 | 17.43 | 17.36 | 17.40 | 1,575,705 | +0.06(+0.35%) |
Feb 24, 2023 | 17.35 | 17.39 | 17.32 | 17.34 | 1,776,935 | -0.13(-0.74%) |
Feb 23, 2023 | 17.49 | 17.51 | 17.42 | 17.47 | 1,904,064 | +0.00(+0.00%) |
Feb 22, 2023 | 17.60 | 17.61 | 17.46 | 17.47 | 1,360,240 | -0.10(-0.57%) |
Feb 21, 2023 | 17.64 | 17.66 | 17.54 | 17.57 | 1,693,501 | -0.07(-0.40%) |
Feb 17, 2023 | 17.50 | 17.66 | 17.45 | 17.64 | 1,932,239 | +0.05(+0.28%) |
Feb 16, 2023 | 17.54 | 17.68 | 17.50 | 17.59 | 4,384,986 | +0.00(+0.00%) |
Feb 15, 2023 | 17.57 | 17.61 | 17.53 | 17.59 | 3,282,043 | -0.18(-1.01%) |
Feb 14, 2023 | 17.71 | 17.87 | 17.66 | 17.77 | 2,300,031 | +0.00(+0.00%) |
Feb 13, 2023 | 17.78 | 17.80 | 17.72 | 17.77 | 3,043,310 | -0.09(-0.50%) |
Feb 10, 2023 | 17.88 | 17.88 | 17.78 | 17.86 | 1,485,695 | +0.03(+0.17%) |
Feb 09, 2023 | 18.07 | 18.07 | 17.80 | 17.83 | 1,984,952 | -0.13(-0.72%) |
Feb 08, 2023 | 18.01 | 18.01 | 17.91 | 17.96 | 1,653,270 | +0.05(+0.28%) |
Feb 07, 2023 | 17.89 | 18.05 | 17.86 | 17.91 | 1,845,499 | +0.01(+0.06%) |
Feb 06, 2023 | 17.93 | 17.96 | 17.84 | 17.90 | 3,072,874 | +0.05(+0.28%) |
Feb 03, 2023 | 18.02 | 18.07 | 17.83 | 17.85 | 3,267,588 | -0.47(-2.57%) |
Feb 02, 2023 | 18.65 | 18.65 | 18.30 | 18.32 | 2,134,983 | -0.39(-2.08%) |