Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.86 | 15.14 | 14.86 | 15.14 | 11,980,933 | +0.22(+1.50%) |
Apr 27, 2023 | 14.69 | 14.94 | 14.69 | 14.91 | 11,916,824 | +0.45(+3.10%) |
Apr 26, 2023 | 14.44 | 14.56 | 14.39 | 14.46 | 11,480,878 | +0.06(+0.41%) |
Apr 25, 2023 | 14.49 | 14.49 | 14.39 | 14.40 | 15,093,484 | -0.03(-0.20%) |
Apr 24, 2023 | 14.43 | 14.47 | 14.33 | 14.43 | 12,066,325 | -0.05(-0.34%) |
Apr 21, 2023 | 14.52 | 14.57 | 14.45 | 14.48 | 7,093,402 | +0.02(+0.13%) |
Apr 20, 2023 | 14.43 | 14.60 | 14.40 | 14.46 | 17,353,508 | +0.03(+0.20%) |
Apr 19, 2023 | 14.44 | 14.53 | 14.38 | 14.43 | 19,618,422 | -0.14(-0.94%) |
Apr 18, 2023 | 14.77 | 14.79 | 14.55 | 14.57 | 21,323,254 | -0.22(-1.51%) |
Apr 17, 2023 | 14.68 | 14.89 | 14.66 | 14.79 | 17,631,916 | +0.01(+0.07%) |
Apr 14, 2023 | 15.05 | 15.14 | 14.67 | 14.78 | 26,724,942 | -0.21(-1.43%) |
Apr 13, 2023 | 15.46 | 15.55 | 14.93 | 15.00 | 41,494,964 | -1.63(-9.78%) |
Apr 12, 2023 | 17.25 | 17.34 | 16.57 | 16.63 | 17,412,040 | -0.37(-2.18%) |
Apr 11, 2023 | 16.78 | 17.00 | 16.73 | 17.00 | 12,021,386 | +0.06(+0.34%) |
Apr 10, 2023 | 16.91 | 16.94 | 16.75 | 16.94 | 9,450,449 | +0.14(+0.81%) |
Apr 06, 2023 | 16.85 | 16.92 | 16.70 | 16.80 | 7,013,572 | -0.08(-0.46%) |
Apr 05, 2023 | 16.94 | 16.99 | 16.79 | 16.88 | 5,708,442 | -0.04(-0.23%) |
Apr 04, 2023 | 16.98 | 17.01 | 16.89 | 16.92 | 7,723,505 | -0.05(-0.29%) |
Apr 03, 2023 | 16.76 | 16.99 | 16.76 | 16.97 | 8,672,407 | -0.02(-0.11%) |
Mar 31, 2023 | 16.98 | 17.01 | 16.80 | 16.99 | 8,608,877 | +0.29(+1.75%) |
Mar 30, 2023 | 16.66 | 16.69 | 16.57 | 16.69 | 6,458,951 | +0.18(+1.06%) |
Mar 29, 2023 | 16.39 | 16.54 | 16.37 | 16.52 | 8,058,715 | +0.18(+1.13%) |
Mar 28, 2023 | 16.38 | 16.46 | 16.24 | 16.33 | 9,896,056 | -0.24(-1.47%) |
Mar 27, 2023 | 16.46 | 16.60 | 16.39 | 16.58 | 12,304,103 | +0.21(+1.31%) |
Mar 24, 2023 | 16.31 | 16.37 | 16.22 | 16.36 | 6,396,700 | -0.14(-0.83%) |
Mar 23, 2023 | 16.42 | 16.62 | 16.23 | 16.50 | 14,572,201 | +0.33(+2.05%) |
Mar 22, 2023 | 16.33 | 16.47 | 16.16 | 16.17 | 8,677,429 | -0.28(-1.72%) |
Mar 21, 2023 | 16.40 | 16.47 | 16.25 | 16.45 | 13,492,799 | -0.04(-0.24%) |
Mar 20, 2023 | 16.46 | 16.60 | 16.40 | 16.49 | 9,839,567 | +0.04(+0.24%) |
Mar 17, 2023 | 16.63 | 16.67 | 16.42 | 16.45 | 16,028,781 | -0.29(-1.75%) |
Mar 16, 2023 | 16.33 | 16.75 | 16.33 | 16.74 | 7,600,862 | +0.25(+1.54%) |
Mar 15, 2023 | 16.45 | 16.57 | 16.30 | 16.49 | 15,325,059 | -0.39(-2.31%) |
Mar 14, 2023 | 16.76 | 17.01 | 16.75 | 16.88 | 7,595,469 | +0.06(+0.35%) |
Mar 13, 2023 | 16.80 | 17.05 | 16.53 | 16.82 | 13,677,850 | -0.40(-2.32%) |
Mar 10, 2023 | 17.32 | 17.48 | 17.17 | 17.22 | 6,944,801 | -0.04(-0.23%) |
Mar 09, 2023 | 17.50 | 17.62 | 17.26 | 17.26 | 6,914,090 | -0.43(-2.42%) |
Mar 08, 2023 | 17.75 | 17.75 | 17.59 | 17.69 | 4,921,197 | -0.06(-0.33%) |
Mar 07, 2023 | 17.77 | 17.84 | 17.65 | 17.75 | 5,580,985 | -0.04(-0.22%) |
Mar 06, 2023 | 17.86 | 17.86 | 17.75 | 17.78 | 7,581,252 | +0.08(+0.44%) |
Mar 03, 2023 | 17.67 | 17.71 | 17.45 | 17.71 | 6,946,246 | +0.09(+0.50%) |
Mar 02, 2023 | 17.38 | 17.62 | 17.33 | 17.62 | 6,430,546 | +0.07(+0.39%) |
Mar 01, 2023 | 17.62 | 17.63 | 17.42 | 17.55 | 4,408,522 | +0.08(+0.45%) |
Feb 28, 2023 | 17.53 | 17.58 | 17.46 | 17.47 | 8,182,458 | -0.21(-1.21%) |
Feb 27, 2023 | 17.72 | 17.80 | 17.64 | 17.69 | 6,437,848 | -0.17(-0.93%) |
Feb 24, 2023 | 17.99 | 18.02 | 17.78 | 17.85 | 12,454,742 | -0.36(-1.98%) |
Feb 23, 2023 | 18.14 | 18.29 | 18.06 | 18.21 | 7,632,414 | +0.08(+0.43%) |
Feb 22, 2023 | 18.21 | 18.27 | 18.11 | 18.13 | 8,097,980 | -0.17(-0.90%) |
Feb 21, 2023 | 18.32 | 18.51 | 18.29 | 18.30 | 11,629,499 | -0.28(-1.52%) |
Feb 17, 2023 | 18.51 | 18.62 | 18.45 | 18.58 | 5,847,623 | -0.04(-0.21%) |
Feb 16, 2023 | 18.61 | 18.78 | 18.57 | 18.62 | 6,717,052 | -0.11(-0.57%) |
Feb 15, 2023 | 18.62 | 18.77 | 18.58 | 18.73 | 8,822,610 | +0.11(+0.58%) |
Feb 14, 2023 | 18.56 | 18.73 | 18.46 | 18.62 | 6,392,089 | +0.10(+0.53%) |
Feb 13, 2023 | 18.40 | 18.55 | 18.37 | 18.52 | 5,759,703 | -0.14(-0.73%) |
Feb 10, 2023 | 18.79 | 18.88 | 18.53 | 18.66 | 12,053,437 | -0.18(-0.93%) |
Feb 09, 2023 | 19.01 | 19.08 | 18.80 | 18.84 | 4,851,482 | +0.18(+0.94%) |
Feb 08, 2023 | 18.75 | 18.83 | 18.63 | 18.66 | 5,890,761 | +0.13(+0.68%) |
Feb 07, 2023 | 18.19 | 18.57 | 18.19 | 18.53 | 6,766,944 | +0.20(+1.12%) |
Feb 06, 2023 | 18.42 | 18.50 | 18.26 | 18.33 | 7,981,921 | -0.45(-2.39%) |
Feb 03, 2023 | 18.80 | 18.98 | 18.70 | 18.78 | 5,629,006 | -0.22(-1.18%) |
Feb 02, 2023 | 18.89 | 19.03 | 18.78 | 19.00 | 10,695,571 | +0.48(+2.58%) |