Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.99 | 16.11 | 15.83 | 15.97 | 3,804,277 | -0.09(-0.58%) |
Apr 27, 2023 | 15.99 | 16.07 | 15.65 | 16.06 | 3,841,684 | +0.27(+1.71%) |
Apr 26, 2023 | 15.51 | 16.09 | 15.51 | 15.79 | 6,589,307 | +0.13(+0.83%) |
Apr 25, 2023 | 15.53 | 16.14 | 15.29 | 15.66 | 6,343,129 | -0.05(-0.30%) |
Apr 24, 2023 | 15.92 | 15.98 | 15.49 | 15.71 | 5,552,781 | -0.21(-1.29%) |
Apr 21, 2023 | 16.02 | 16.10 | 15.85 | 15.91 | 3,283,134 | -0.12(-0.76%) |
Apr 20, 2023 | 16.10 | 16.22 | 15.97 | 16.03 | 3,519,113 | -0.25(-1.55%) |
Apr 19, 2023 | 16.04 | 16.36 | 16.03 | 16.29 | 3,133,087 | +0.06(+0.35%) |
Apr 18, 2023 | 16.18 | 16.25 | 15.87 | 16.23 | 4,286,570 | +0.21(+1.28%) |
Apr 17, 2023 | 15.64 | 16.03 | 15.61 | 16.02 | 4,933,387 | +0.28(+1.78%) |
Apr 14, 2023 | 15.69 | 15.88 | 15.48 | 15.74 | 6,241,608 | +0.24(+1.56%) |
Apr 13, 2023 | 15.07 | 15.63 | 15.05 | 15.50 | 7,124,324 | +0.47(+3.10%) |
Apr 12, 2023 | 15.46 | 15.47 | 14.98 | 15.04 | 3,289,181 | -0.18(-1.16%) |
Apr 11, 2023 | 14.93 | 15.30 | 14.92 | 15.21 | 3,406,388 | +0.32(+2.13%) |
Apr 10, 2023 | 14.66 | 14.92 | 14.63 | 14.90 | 3,454,464 | +0.15(+1.01%) |
Apr 06, 2023 | 14.64 | 14.87 | 14.57 | 14.75 | 2,383,249 | +0.10(+0.70%) |
Apr 05, 2023 | 14.57 | 14.73 | 14.46 | 14.64 | 3,728,469 | -0.08(-0.57%) |
Apr 04, 2023 | 15.19 | 15.20 | 14.62 | 14.73 | 5,990,097 | -0.37(-2.47%) |
Apr 03, 2023 | 15.17 | 15.33 | 14.98 | 15.10 | 4,552,923 | -0.19(-1.22%) |
Mar 31, 2023 | 15.14 | 15.31 | 15.07 | 15.29 | 3,662,714 | +0.27(+1.80%) |
Mar 30, 2023 | 15.17 | 15.26 | 14.86 | 15.02 | 2,820,851 | +0.05(+0.31%) |
Mar 29, 2023 | 15.02 | 15.11 | 14.75 | 14.97 | 6,027,614 | +0.41(+2.82%) |
Mar 28, 2023 | 14.24 | 14.57 | 14.23 | 14.56 | 4,619,589 | +0.26(+1.83%) |
Mar 27, 2023 | 14.31 | 14.49 | 14.16 | 14.30 | 4,956,317 | +0.27(+1.93%) |
Mar 24, 2023 | 13.78 | 14.13 | 13.49 | 14.03 | 7,572,110 | +0.01(+0.07%) |
Mar 23, 2023 | 14.47 | 14.61 | 13.89 | 14.02 | 7,163,301 | -0.39(-2.72%) |
Mar 22, 2023 | 14.91 | 15.05 | 14.40 | 14.41 | 5,077,129 | -0.52(-3.50%) |
Mar 21, 2023 | 14.76 | 15.00 | 14.72 | 14.93 | 5,608,466 | +0.53(+3.69%) |
Mar 20, 2023 | 14.64 | 14.70 | 14.23 | 14.40 | 6,180,804 | -0.10(-0.71%) |
Mar 17, 2023 | 14.81 | 14.81 | 14.34 | 14.51 | 11,377,620 | -0.46(-3.05%) |
Mar 16, 2023 | 14.75 | 15.20 | 14.46 | 14.96 | 5,771,109 | +0.03(+0.19%) |
Mar 15, 2023 | 14.55 | 14.98 | 14.44 | 14.93 | 7,399,165 | -0.21(-1.35%) |
Mar 14, 2023 | 15.58 | 15.59 | 14.94 | 15.14 | 5,297,482 | +0.20(+1.31%) |
Mar 13, 2023 | 14.77 | 15.17 | 14.57 | 14.94 | 7,821,768 | -0.35(-2.32%) |
Mar 10, 2023 | 15.74 | 15.86 | 15.12 | 15.30 | 7,990,247 | -0.58(-3.64%) |
Mar 09, 2023 | 16.17 | 16.40 | 15.85 | 15.88 | 6,779,183 | -0.29(-1.79%) |
Mar 08, 2023 | 16.02 | 16.21 | 15.92 | 16.16 | 2,847,354 | +0.16(+0.99%) |
Mar 07, 2023 | 16.36 | 16.48 | 15.99 | 16.01 | 3,277,018 | -0.37(-2.28%) |
Mar 06, 2023 | 16.71 | 16.71 | 16.27 | 16.38 | 5,476,683 | -0.31(-1.84%) |
Mar 03, 2023 | 16.50 | 16.70 | 16.32 | 16.69 | 4,912,485 | +0.33(+1.99%) |
Mar 02, 2023 | 16.11 | 16.41 | 16.03 | 16.36 | 4,935,295 | +0.02(+0.11%) |
Mar 01, 2023 | 15.95 | 16.50 | 15.95 | 16.34 | 5,363,910 | -0.12(-0.74%) |
Feb 28, 2023 | 16.42 | 16.67 | 16.28 | 16.46 | 6,538,018 | +0.18(+1.09%) |
Feb 27, 2023 | 16.46 | 16.67 | 16.23 | 16.29 | 3,734,451 | -0.06(-0.34%) |
Feb 24, 2023 | 16.25 | 16.39 | 16.09 | 16.34 | 4,723,093 | -0.20(-1.18%) |
Feb 23, 2023 | 16.64 | 16.74 | 16.28 | 16.54 | 3,955,624 | +0.12(+0.74%) |
Feb 22, 2023 | 16.64 | 16.69 | 16.30 | 16.42 | 3,489,075 | -0.10(-0.62%) |
Feb 21, 2023 | 17.09 | 17.20 | 16.45 | 16.52 | 4,680,695 | -0.92(-5.29%) |
Feb 17, 2023 | 17.17 | 17.47 | 16.96 | 17.44 | 5,416,986 | +0.23(+1.35%) |
Feb 16, 2023 | 17.19 | 17.44 | 17.09 | 17.21 | 3,542,881 | -0.30(-1.70%) |
Feb 15, 2023 | 17.43 | 17.60 | 17.35 | 17.51 | 3,596,584 | -0.03(-0.17%) |
Feb 14, 2023 | 17.66 | 17.84 | 17.36 | 17.54 | 4,415,896 | -0.19(-1.09%) |
Feb 13, 2023 | 17.38 | 17.78 | 17.31 | 17.73 | 4,825,449 | +0.43(+2.51%) |
Feb 10, 2023 | 16.92 | 17.40 | 16.90 | 17.30 | 5,820,559 | +0.23(+1.35%) |
Feb 09, 2023 | 17.68 | 17.82 | 17.05 | 17.07 | 5,004,682 | -0.46(-2.63%) |
Feb 08, 2023 | 17.83 | 17.88 | 17.48 | 17.53 | 5,556,583 | -0.57(-3.16%) |
Feb 07, 2023 | 17.83 | 18.26 | 17.76 | 18.10 | 3,803,960 | +0.18(+1.03%) |
Feb 06, 2023 | 18.21 | 18.25 | 17.80 | 17.92 | 3,657,790 | -0.58(-3.14%) |
Feb 03, 2023 | 18.32 | 18.90 | 18.25 | 18.50 | 6,750,711 | -0.16(-0.84%) |
Feb 02, 2023 | 17.69 | 18.98 | 17.68 | 18.65 | 10,538,584 | +1.19(+6.82%) |