Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.58 | 16.79 | 16.52 | 16.76 | 1,837,640 | +0.15(+0.87%) |
Apr 27, 2023 | 16.23 | 16.63 | 16.17 | 16.62 | 2,497,131 | +0.46(+2.86%) |
Apr 26, 2023 | 16.42 | 16.42 | 16.10 | 16.16 | 3,449,758 | -0.28(-1.71%) |
Apr 25, 2023 | 16.57 | 16.89 | 16.37 | 16.44 | 3,575,147 | -0.31(-1.84%) |
Apr 24, 2023 | 16.48 | 16.74 | 16.44 | 16.74 | 3,581,195 | +0.24(+1.43%) |
Apr 21, 2023 | 16.44 | 16.53 | 16.35 | 16.51 | 1,961,037 | +0.06(+0.39%) |
Apr 20, 2023 | 16.60 | 16.63 | 16.38 | 16.45 | 2,945,972 | -0.24(-1.47%) |
Apr 19, 2023 | 16.52 | 16.78 | 16.46 | 16.69 | 2,813,723 | +0.13(+0.77%) |
Apr 18, 2023 | 16.59 | 16.67 | 16.30 | 16.56 | 4,864,518 | -0.15(-0.87%) |
Apr 17, 2023 | 16.51 | 16.72 | 16.49 | 16.71 | 2,585,649 | +0.15(+0.93%) |
Apr 14, 2023 | 16.99 | 17.12 | 16.50 | 16.55 | 7,786,577 | -0.34(-1.99%) |
Apr 13, 2023 | 16.71 | 16.90 | 16.66 | 16.89 | 2,324,364 | +0.24(+1.42%) |
Apr 12, 2023 | 16.59 | 16.78 | 16.59 | 16.65 | 3,048,402 | +0.13(+0.77%) |
Apr 11, 2023 | 16.39 | 16.55 | 16.33 | 16.53 | 2,333,405 | +0.25(+1.56%) |
Apr 10, 2023 | 16.33 | 16.45 | 16.03 | 16.27 | 3,294,235 | -0.09(-0.55%) |
Apr 06, 2023 | 16.29 | 16.37 | 16.25 | 16.36 | 1,885,514 | +0.12(+0.73%) |
Apr 05, 2023 | 16.33 | 16.46 | 16.19 | 16.25 | 2,861,868 | -0.19(-1.16%) |
Apr 04, 2023 | 16.61 | 16.64 | 16.31 | 16.44 | 3,022,006 | -0.16(-0.98%) |
Apr 03, 2023 | 16.57 | 16.78 | 16.44 | 16.60 | 5,227,619 | +0.02(+0.14%) |
Mar 31, 2023 | 16.64 | 16.75 | 16.51 | 16.58 | 4,622,321 | +0.10(+0.58%) |
Mar 30, 2023 | 16.33 | 16.49 | 16.29 | 16.48 | 3,678,287 | +0.28(+1.74%) |
Mar 29, 2023 | 16.24 | 16.28 | 16.06 | 16.20 | 3,135,770 | +0.10(+0.62%) |
Mar 28, 2023 | 16.17 | 16.19 | 16.05 | 16.10 | 2,510,494 | -0.07(-0.45%) |
Mar 27, 2023 | 15.98 | 16.24 | 15.96 | 16.17 | 3,752,597 | +0.26(+1.65%) |
Mar 24, 2023 | 15.54 | 15.92 | 15.37 | 15.91 | 4,137,063 | +0.32(+2.04%) |
Mar 23, 2023 | 15.74 | 15.93 | 15.55 | 15.59 | 3,538,621 | -0.11(-0.69%) |
Mar 22, 2023 | 16.08 | 16.10 | 15.69 | 15.70 | 4,408,316 | -0.35(-2.20%) |
Mar 21, 2023 | 16.09 | 16.19 | 16.09 | 16.06 | 4,784,442 | +0.28(+1.78%) |
Mar 20, 2023 | 15.99 | 16.17 | 15.76 | 15.77 | 4,444,582 | -0.04(-0.23%) |
Mar 17, 2023 | 16.01 | 16.11 | 15.70 | 15.81 | 5,813,467 | -0.33(-2.02%) |
Mar 16, 2023 | 15.69 | 16.19 | 15.60 | 16.14 | 4,360,178 | +0.36(+2.30%) |
Mar 15, 2023 | 15.93 | 16.14 | 15.67 | 15.77 | 8,410,420 | -0.41(-2.52%) |
Mar 14, 2023 | 16.35 | 16.38 | 15.99 | 16.18 | 5,375,819 | +0.48(+3.06%) |
Mar 13, 2023 | 15.40 | 15.97 | 15.20 | 15.70 | 8,436,561 | +0.11(+0.68%) |
Mar 10, 2023 | 16.26 | 16.31 | 15.38 | 15.60 | 11,079,560 | -0.69(-4.23%) |
Mar 09, 2023 | 16.95 | 16.99 | 16.28 | 16.28 | 5,850,418 | -0.68(-4.01%) |
Mar 08, 2023 | 16.95 | 17.03 | 16.88 | 16.96 | 2,849,108 | +0.03(+0.16%) |
Mar 07, 2023 | 17.17 | 17.17 | 16.82 | 16.94 | 4,433,450 | -0.19(-1.13%) |
Mar 06, 2023 | 17.36 | 17.38 | 17.06 | 17.13 | 7,861,450 | -0.04(-0.21%) |
Mar 03, 2023 | 17.21 | 17.24 | 17.14 | 17.17 | 2,629,377 | +0.01(+0.05%) |
Mar 02, 2023 | 17.05 | 17.18 | 16.98 | 17.16 | 2,386,387 | +0.08(+0.46%) |
Mar 01, 2023 | 17.10 | 17.14 | 17.02 | 17.08 | 2,120,535 | -0.01(-0.05%) |
Feb 28, 2023 | 17.17 | 17.25 | 17.08 | 17.09 | 2,851,099 | -0.08(-0.46%) |
Feb 27, 2023 | 17.21 | 17.37 | 17.15 | 17.17 | 2,710,189 | +0.11(+0.67%) |
Feb 24, 2023 | 17.03 | 17.13 | 17.00 | 17.05 | 3,376,450 | -0.09(-0.52%) |
Feb 23, 2023 | 17.13 | 17.26 | 17.03 | 17.14 | 2,988,719 | +0.01(+0.05%) |
Feb 22, 2023 | 17.05 | 17.19 | 17.02 | 17.13 | 2,393,135 | +0.08(+0.47%) |
Feb 21, 2023 | 17.30 | 17.33 | 16.98 | 17.05 | 4,076,655 | -0.32(-1.83%) |
Feb 17, 2023 | 17.44 | 17.45 | 17.24 | 17.37 | 3,041,507 | -0.07(-0.40%) |
Feb 16, 2023 | 17.29 | 17.51 | 17.25 | 17.44 | 2,285,447 | +0.06(+0.36%) |
Feb 15, 2023 | 17.31 | 17.39 | 17.24 | 17.38 | 2,940,000 | +0.07(+0.41%) |
Feb 14, 2023 | 17.42 | 17.42 | 17.17 | 17.31 | 7,889,999 | -0.09(-0.51%) |
Feb 13, 2023 | 17.46 | 17.50 | 17.28 | 17.40 | 9,951,833 | -0.03(-0.15%) |
Feb 10, 2023 | 17.48 | 17.55 | 17.36 | 17.42 | 2,508,194 | -0.07(-0.40%) |
Feb 09, 2023 | 17.70 | 17.74 | 17.37 | 17.49 | 2,813,435 | -0.11(-0.65%) |
Feb 08, 2023 | 17.60 | 17.73 | 17.56 | 17.61 | 2,512,626 | -0.08(-0.45%) |
Feb 07, 2023 | 17.48 | 17.80 | 17.43 | 17.69 | 4,210,985 | +0.39(+2.24%) |
Feb 06, 2023 | 17.30 | 17.37 | 17.11 | 17.30 | 3,132,282 | -0.08(-0.46%) |
Feb 03, 2023 | 17.37 | 17.52 | 17.31 | 17.38 | 2,045,909 | -0.08(-0.45%) |
Feb 02, 2023 | 17.45 | 17.59 | 17.37 | 17.46 | 2,132,447 | +0.09(+0.51%) |