Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.63 | 18.11 | 17.61 | 18.07 | 2,715,994 | +0.39(+2.21%) |
Apr 27, 2023 | 17.63 | 17.72 | 17.36 | 17.68 | 2,841,913 | +0.09(+0.51%) |
Apr 26, 2023 | 17.81 | 17.96 | 17.54 | 17.59 | 2,359,352 | -0.18(-1.01%) |
Apr 25, 2023 | 18.06 | 18.07 | 17.75 | 17.77 | 1,780,678 | -0.41(-2.26%) |
Apr 24, 2023 | 18.29 | 18.34 | 18.00 | 18.18 | 1,711,388 | -0.07(-0.38%) |
Apr 21, 2023 | 18.36 | 18.36 | 18.11 | 18.25 | 1,961,121 | -0.08(-0.44%) |
Apr 20, 2023 | 18.54 | 18.63 | 18.28 | 18.33 | 2,262,004 | -0.31(-1.66%) |
Apr 19, 2023 | 18.31 | 18.71 | 18.27 | 18.64 | 3,149,052 | +0.30(+1.64%) |
Apr 18, 2023 | 18.33 | 18.38 | 18.09 | 18.34 | 2,347,503 | +0.17(+0.94%) |
Apr 17, 2023 | 17.96 | 18.20 | 17.94 | 18.17 | 1,563,436 | +0.24(+1.34%) |
Apr 14, 2023 | 18.03 | 18.11 | 17.80 | 17.93 | 2,290,250 | -0.13(-0.72%) |
Apr 13, 2023 | 18.17 | 18.20 | 17.86 | 18.06 | 4,427,062 | +0.04(+0.22%) |
Apr 12, 2023 | 18.47 | 18.50 | 17.83 | 18.02 | 6,964,557 | -0.58(-3.12%) |
Apr 11, 2023 | 18.40 | 18.69 | 18.33 | 18.60 | 2,875,278 | +0.28(+1.53%) |
Apr 10, 2023 | 18.05 | 18.34 | 17.97 | 18.32 | 2,169,409 | +0.19(+1.05%) |
Apr 06, 2023 | 18.03 | 18.24 | 17.96 | 18.13 | 2,177,875 | +0.08(+0.44%) |
Apr 05, 2023 | 18.18 | 18.25 | 17.85 | 18.05 | 2,771,540 | -0.27(-1.47%) |
Apr 04, 2023 | 18.48 | 18.54 | 18.14 | 18.32 | 2,113,224 | -0.12(-0.65%) |
Apr 03, 2023 | 18.38 | 18.57 | 18.29 | 18.44 | 2,985,348 | -0.19(-1.02%) |
Mar 31, 2023 | 18.40 | 18.64 | 18.37 | 18.63 | 2,037,969 | +0.33(+1.80%) |
Mar 30, 2023 | 18.26 | 18.47 | 18.26 | 18.30 | 2,619,661 | +0.24(+1.33%) |
Mar 29, 2023 | 17.88 | 18.08 | 17.80 | 18.06 | 2,404,783 | +0.38(+2.15%) |
Mar 28, 2023 | 17.46 | 17.72 | 17.46 | 17.68 | 1,453,184 | +0.16(+0.91%) |
Mar 27, 2023 | 17.45 | 17.62 | 17.33 | 17.52 | 1,865,698 | +0.23(+1.33%) |
Mar 24, 2023 | 17.17 | 17.33 | 17.00 | 17.29 | 4,601,171 | -0.05(-0.29%) |
Mar 23, 2023 | 17.68 | 17.88 | 17.18 | 17.34 | 5,171,645 | -0.18(-1.03%) |
Mar 22, 2023 | 18.04 | 18.04 | 17.51 | 17.52 | 3,470,241 | -0.42(-2.34%) |
Mar 21, 2023 | 17.84 | 18.06 | 17.83 | 17.94 | 1,908,883 | +0.41(+2.34%) |
Mar 20, 2023 | 17.53 | 17.75 | 17.43 | 17.53 | 2,676,692 | +0.01(+0.06%) |
Mar 17, 2023 | 17.71 | 17.74 | 17.36 | 17.52 | 3,602,406 | -0.34(-1.90%) |
Mar 16, 2023 | 17.43 | 17.88 | 17.31 | 17.86 | 4,597,829 | +0.31(+1.77%) |
Mar 15, 2023 | 17.93 | 17.94 | 17.27 | 17.55 | 6,667,986 | -0.79(-4.31%) |
Mar 14, 2023 | 18.73 | 18.80 | 18.15 | 18.34 | 4,376,339 | -0.11(-0.60%) |
Mar 13, 2023 | 18.82 | 18.88 | 18.37 | 18.45 | 7,757,881 | -0.71(-3.71%) |
Mar 10, 2023 | 19.63 | 19.70 | 18.96 | 19.16 | 5,575,410 | -0.43(-2.19%) |
Mar 09, 2023 | 20.15 | 20.34 | 19.53 | 19.59 | 2,649,562 | -0.62(-3.07%) |
Mar 08, 2023 | 20.22 | 20.25 | 20.02 | 20.21 | 1,835,489 | +0.09(+0.45%) |
Mar 07, 2023 | 20.00 | 20.36 | 19.97 | 20.12 | 3,309,616 | +0.13(+0.65%) |
Mar 06, 2023 | 20.19 | 20.33 | 19.96 | 19.99 | 2,323,313 | -0.13(-0.65%) |
Mar 03, 2023 | 20.05 | 20.28 | 19.98 | 20.12 | 3,037,825 | +0.23(+1.16%) |
Mar 02, 2023 | 19.63 | 19.91 | 19.52 | 19.89 | 1,391,340 | +0.09(+0.45%) |
Mar 01, 2023 | 19.76 | 19.89 | 19.63 | 19.80 | 1,675,390 | +0.04(+0.20%) |
Feb 28, 2023 | 19.65 | 19.86 | 19.48 | 19.76 | 3,465,389 | +0.24(+1.23%) |
Feb 27, 2023 | 19.51 | 19.71 | 19.46 | 19.52 | 3,689,190 | +0.17(+0.88%) |
Feb 24, 2023 | 19.17 | 19.36 | 19.10 | 19.35 | 3,713,241 | -0.20(-1.02%) |
Feb 23, 2023 | 19.50 | 19.76 | 19.30 | 19.55 | 3,881,063 | +0.25(+1.30%) |
Feb 22, 2023 | 19.27 | 19.47 | 19.16 | 19.30 | 2,052,394 | +0.00(+0.00%) |
Feb 21, 2023 | 19.62 | 19.71 | 19.20 | 19.30 | 2,970,572 | -0.60(-3.02%) |
Feb 17, 2023 | 19.93 | 19.98 | 19.64 | 19.90 | 3,569,209 | -0.06(-0.30%) |
Feb 16, 2023 | 20.09 | 20.15 | 19.90 | 19.96 | 3,432,815 | -0.36(-1.77%) |
Feb 15, 2023 | 20.10 | 20.39 | 20.07 | 20.32 | 1,924,825 | +0.06(+0.30%) |
Feb 14, 2023 | 19.95 | 20.34 | 19.82 | 20.26 | 2,994,235 | +0.32(+1.60%) |
Feb 13, 2023 | 19.73 | 19.98 | 19.62 | 19.94 | 2,257,062 | +0.29(+1.48%) |
Feb 10, 2023 | 19.93 | 19.93 | 19.53 | 19.65 | 9,646,001 | -0.47(-2.34%) |
Feb 09, 2023 | 20.64 | 20.71 | 20.04 | 20.12 | 3,097,110 | -0.44(-2.14%) |
Feb 08, 2023 | 20.54 | 20.76 | 20.39 | 20.56 | 2,609,347 | -0.04(-0.19%) |
Feb 07, 2023 | 20.56 | 20.68 | 20.21 | 20.60 | 2,498,554 | +0.00(+0.00%) |
Feb 06, 2023 | 20.54 | 20.66 | 20.46 | 20.60 | 2,059,553 | -0.14(-0.68%) |
Feb 03, 2023 | 20.80 | 20.90 | 20.64 | 20.74 | 3,391,265 | -0.30(-1.43%) |
Feb 02, 2023 | 20.60 | 21.24 | 20.60 | 21.04 | 5,965,056 | +0.64(+3.14%) |