Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.66 | 17.96 | 17.65 | 17.94 | 2,099,962 | +0.31(+1.75%) |
Apr 27, 2023 | 17.28 | 17.67 | 17.28 | 17.63 | 1,887,304 | +0.38(+2.21%) |
Apr 26, 2023 | 17.37 | 17.53 | 17.20 | 17.25 | 1,860,120 | -0.20(-1.14%) |
Apr 25, 2023 | 17.37 | 17.49 | 17.24 | 17.45 | 2,089,274 | +0.02(+0.10%) |
Apr 24, 2023 | 17.73 | 17.80 | 17.12 | 17.43 | 2,514,124 | -0.24(-1.33%) |
Apr 21, 2023 | 17.92 | 18.01 | 17.64 | 17.67 | 4,265,740 | -0.17(-0.97%) |
Apr 20, 2023 | 17.75 | 17.85 | 17.67 | 17.84 | 3,295,035 | -0.08(-0.46%) |
Apr 19, 2023 | 17.59 | 17.92 | 17.50 | 17.92 | 1,549,505 | +0.16(+0.92%) |
Apr 18, 2023 | 17.77 | 17.85 | 17.43 | 17.76 | 2,389,240 | -0.12(-0.66%) |
Apr 17, 2023 | 17.70 | 17.89 | 17.47 | 17.87 | 2,815,714 | +0.22(+1.23%) |
Apr 14, 2023 | 17.89 | 18.01 | 17.53 | 17.66 | 1,520,143 | -0.18(-1.02%) |
Apr 13, 2023 | 17.92 | 18.04 | 17.50 | 17.84 | 2,698,896 | -0.08(-0.46%) |
Apr 12, 2023 | 18.41 | 18.41 | 17.85 | 17.92 | 1,952,874 | -0.34(-1.89%) |
Apr 11, 2023 | 17.75 | 18.26 | 17.69 | 18.26 | 2,693,293 | +0.54(+3.02%) |
Apr 10, 2023 | 17.47 | 17.79 | 17.37 | 17.73 | 1,745,821 | +0.16(+0.93%) |
Apr 06, 2023 | 17.44 | 17.57 | 17.28 | 17.57 | 1,479,581 | +0.24(+1.36%) |
Apr 05, 2023 | 17.57 | 17.70 | 17.23 | 17.33 | 2,638,811 | -0.25(-1.44%) |
Apr 04, 2023 | 17.62 | 17.68 | 17.33 | 17.58 | 2,961,710 | -0.03(-0.15%) |
Apr 03, 2023 | 17.51 | 17.77 | 17.45 | 17.61 | 3,132,479 | +0.08(+0.47%) |
Mar 31, 2023 | 17.15 | 17.53 | 17.09 | 17.53 | 5,827,054 | +0.42(+2.44%) |
Mar 30, 2023 | 17.27 | 17.34 | 17.09 | 17.11 | 4,538,567 | -0.05(-0.26%) |
Mar 29, 2023 | 17.06 | 17.34 | 17.05 | 17.16 | 2,216,371 | +0.27(+1.61%) |
Mar 28, 2023 | 16.89 | 17.06 | 16.82 | 16.89 | 2,501,575 | -0.15(-0.90%) |
Mar 27, 2023 | 17.20 | 17.33 | 16.96 | 17.04 | 2,258,011 | -0.16(-0.95%) |
Mar 24, 2023 | 16.39 | 17.20 | 16.32 | 17.20 | 3,345,564 | +0.77(+4.69%) |
Mar 23, 2023 | 16.48 | 16.75 | 16.34 | 16.43 | 2,813,934 | +0.01(+0.06%) |
Mar 22, 2023 | 16.94 | 16.98 | 16.41 | 16.42 | 3,555,724 | -0.59(-3.47%) |
Mar 21, 2023 | 17.48 | 17.57 | 16.87 | 17.01 | 3,001,280 | -0.44(-2.55%) |
Mar 20, 2023 | 17.50 | 17.63 | 17.18 | 17.46 | 3,619,353 | +0.03(+0.16%) |
Mar 17, 2023 | 17.75 | 17.88 | 17.34 | 17.43 | 9,428,380 | -0.33(-1.84%) |
Mar 16, 2023 | 17.50 | 17.90 | 17.33 | 17.76 | 5,382,988 | +0.09(+0.51%) |
Mar 15, 2023 | 17.37 | 17.75 | 17.27 | 17.67 | 6,717,491 | +0.21(+1.19%) |
Mar 14, 2023 | 17.42 | 17.67 | 17.26 | 17.46 | 5,650,206 | +0.32(+1.85%) |
Mar 13, 2023 | 16.63 | 17.35 | 16.56 | 17.14 | 6,598,097 | +0.42(+2.49%) |
Mar 10, 2023 | 17.45 | 17.57 | 16.66 | 16.72 | 5,417,128 | -0.51(-2.95%) |
Mar 09, 2023 | 17.35 | 17.42 | 17.14 | 17.23 | 4,376,882 | -0.16(-0.94%) |
Mar 08, 2023 | 17.07 | 17.47 | 16.86 | 17.39 | 3,442,469 | +0.54(+3.23%) |
Mar 07, 2023 | 17.43 | 17.45 | 16.85 | 16.85 | 3,189,463 | -0.58(-3.33%) |
Mar 06, 2023 | 17.44 | 17.57 | 17.34 | 17.43 | 2,623,395 | -0.21(-1.18%) |
Mar 03, 2023 | 17.65 | 17.70 | 17.46 | 17.64 | 2,312,600 | +0.12(+0.66%) |
Mar 02, 2023 | 17.28 | 17.52 | 17.19 | 17.52 | 2,887,093 | +0.25(+1.45%) |
Mar 01, 2023 | 17.31 | 17.51 | 16.48 | 17.27 | 5,615,092 | -0.13(-0.77%) |
Feb 28, 2023 | 17.41 | 17.62 | 17.33 | 17.41 | 4,768,781 | -0.09(-0.51%) |
Feb 27, 2023 | 17.79 | 17.94 | 17.42 | 17.50 | 3,605,188 | -0.07(-0.41%) |
Feb 24, 2023 | 17.79 | 17.87 | 17.48 | 17.57 | 1,989,904 | -0.43(-2.38%) |
Feb 23, 2023 | 18.06 | 18.16 | 17.75 | 18.00 | 2,427,635 | -0.01(-0.05%) |
Feb 22, 2023 | 18.50 | 18.61 | 17.94 | 18.00 | 3,107,621 | -0.42(-2.28%) |
Feb 21, 2023 | 18.66 | 18.76 | 18.33 | 18.42 | 3,051,221 | -0.29(-1.53%) |
Feb 17, 2023 | 18.69 | 18.78 | 18.41 | 18.71 | 3,487,578 | +0.04(+0.19%) |
Feb 16, 2023 | 18.43 | 18.87 | 18.31 | 18.67 | 3,348,144 | +0.07(+0.38%) |
Feb 15, 2023 | 18.19 | 18.60 | 18.12 | 18.60 | 1,575,997 | +0.26(+1.41%) |
Feb 14, 2023 | 18.58 | 18.58 | 18.17 | 18.34 | 2,033,692 | -0.21(-1.15%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.44 | 18.56 | 1,869,953 | +0.09(+0.48%) |
Feb 10, 2023 | 18.16 | 18.48 | 18.07 | 18.47 | 1,646,779 | +0.22(+1.22%) |
Feb 09, 2023 | 18.72 | 18.80 | 18.23 | 18.25 | 1,342,200 | -0.43(-2.29%) |
Feb 08, 2023 | 18.68 | 18.91 | 18.62 | 18.67 | 1,561,190 | -0.12(-0.66%) |
Feb 07, 2023 | 19.01 | 19.10 | 18.72 | 18.80 | 3,102,881 | -0.33(-1.73%) |
Feb 06, 2023 | 19.05 | 19.16 | 18.79 | 19.13 | 1,639,621 | -0.15(-0.79%) |
Feb 03, 2023 | 19.41 | 19.41 | 19.01 | 19.28 | 1,966,020 | -0.31(-1.59%) |
Feb 02, 2023 | 19.59 | 19.95 | 19.48 | 19.59 | 3,345,655 | +0.18(+0.92%) |