Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.24 | 18.39 | 17.91 | 17.98 | 3,642,529 | -0.15(-0.83%) |
Apr 27, 2023 | 18.49 | 18.71 | 18.12 | 18.13 | 3,225,185 | -0.21(-1.15%) |
Apr 26, 2023 | 18.13 | 18.50 | 18.06 | 18.34 | 1,674,039 | +0.28(+1.55%) |
Apr 25, 2023 | 18.23 | 18.43 | 18.05 | 18.06 | 2,349,416 | -0.38(-2.06%) |
Apr 24, 2023 | 18.48 | 18.65 | 18.31 | 18.44 | 1,704,372 | -0.04(-0.22%) |
Apr 21, 2023 | 18.47 | 18.64 | 18.26 | 18.48 | 3,305,887 | -0.12(-0.65%) |
Apr 20, 2023 | 18.40 | 18.77 | 18.28 | 18.60 | 3,169,471 | +0.97(+5.50%) |
Apr 19, 2023 | 17.40 | 17.69 | 17.31 | 17.63 | 2,095,725 | +0.33(+1.91%) |
Apr 18, 2023 | 17.94 | 17.95 | 17.28 | 17.30 | 3,681,206 | -0.64(-3.57%) |
Apr 17, 2023 | 18.28 | 18.64 | 17.93 | 17.94 | 3,338,472 | -0.34(-1.86%) |
Apr 14, 2023 | 17.80 | 18.32 | 17.71 | 18.28 | 3,361,268 | +0.29(+1.61%) |
Apr 13, 2023 | 17.07 | 18.30 | 17.05 | 17.99 | 5,061,425 | +1.22(+7.27%) |
Apr 12, 2023 | 17.11 | 17.15 | 16.71 | 16.77 | 2,914,778 | -0.26(-1.53%) |
Apr 11, 2023 | 16.48 | 17.14 | 16.47 | 17.03 | 3,044,011 | +0.66(+4.03%) |
Apr 10, 2023 | 16.07 | 16.38 | 15.99 | 16.37 | 2,617,568 | +0.14(+0.86%) |
Apr 06, 2023 | 16.23 | 16.30 | 16.01 | 16.23 | 1,878,460 | +0.06(+0.37%) |
Apr 05, 2023 | 16.30 | 16.32 | 15.91 | 16.17 | 2,447,943 | -0.24(-1.46%) |
Apr 04, 2023 | 16.28 | 16.42 | 15.86 | 16.41 | 1,988,563 | +0.22(+1.36%) |
Apr 03, 2023 | 16.30 | 16.39 | 16.00 | 16.19 | 2,513,764 | -0.11(-0.67%) |
Mar 31, 2023 | 16.32 | 16.45 | 16.03 | 16.30 | 4,326,817 | +0.06(+0.37%) |
Mar 30, 2023 | 16.34 | 16.39 | 16.07 | 16.24 | 1,725,414 | +0.07(+0.43%) |
Mar 29, 2023 | 16.30 | 16.35 | 16.09 | 16.17 | 2,814,677 | +0.07(+0.43%) |
Mar 28, 2023 | 15.87 | 16.15 | 15.78 | 16.10 | 3,159,936 | +0.21(+1.32%) |
Mar 27, 2023 | 15.87 | 16.01 | 15.68 | 15.89 | 2,307,197 | +0.21(+1.34%) |
Mar 24, 2023 | 15.28 | 15.69 | 15.25 | 15.68 | 2,173,442 | +0.25(+1.62%) |
Mar 23, 2023 | 15.59 | 15.78 | 15.35 | 15.43 | 2,486,118 | -0.06(-0.39%) |
Mar 22, 2023 | 15.95 | 16.00 | 15.48 | 15.49 | 3,610,842 | -0.48(-3.01%) |
Mar 21, 2023 | 16.01 | 16.07 | 15.81 | 15.97 | 2,732,953 | +0.11(+0.69%) |
Mar 20, 2023 | 16.06 | 16.20 | 15.70 | 15.86 | 2,194,525 | -0.42(-2.58%) |
Mar 17, 2023 | 16.46 | 16.64 | 16.18 | 16.28 | 3,428,675 | -0.16(-0.97%) |
Mar 16, 2023 | 16.07 | 16.48 | 15.82 | 16.44 | 2,169,395 | +0.31(+1.92%) |
Mar 15, 2023 | 15.84 | 16.27 | 15.80 | 16.13 | 1,989,709 | +0.13(+0.81%) |
Mar 14, 2023 | 15.89 | 16.02 | 15.71 | 16.00 | 1,997,613 | +0.45(+2.89%) |
Mar 13, 2023 | 15.65 | 15.89 | 15.52 | 15.55 | 2,173,116 | -0.34(-2.14%) |
Mar 10, 2023 | 16.06 | 16.15 | 15.76 | 15.89 | 1,806,096 | -0.26(-1.61%) |
Mar 09, 2023 | 16.53 | 16.68 | 16.08 | 16.15 | 2,259,154 | -0.41(-2.48%) |
Mar 08, 2023 | 16.93 | 17.03 | 16.38 | 16.56 | 2,107,433 | -0.52(-3.04%) |
Mar 07, 2023 | 16.88 | 17.17 | 16.70 | 17.08 | 2,419,726 | +0.21(+1.24%) |
Mar 06, 2023 | 16.57 | 17.31 | 16.57 | 16.87 | 3,651,285 | +0.27(+1.63%) |
Mar 03, 2023 | 16.11 | 16.63 | 16.10 | 16.60 | 2,844,463 | +0.56(+3.49%) |
Mar 02, 2023 | 15.34 | 16.08 | 15.30 | 16.04 | 2,356,067 | +0.53(+3.42%) |
Mar 01, 2023 | 15.96 | 16.05 | 15.46 | 15.51 | 2,953,728 | -0.38(-2.39%) |
Feb 28, 2023 | 15.80 | 16.01 | 15.80 | 15.89 | 4,079,560 | +0.08(+0.51%) |
Feb 27, 2023 | 16.04 | 16.30 | 15.73 | 15.81 | 3,709,237 | -0.18(-1.13%) |
Feb 24, 2023 | 16.32 | 16.35 | 15.74 | 15.99 | 3,386,824 | +0.20(+1.27%) |
Feb 23, 2023 | 15.98 | 16.00 | 15.63 | 15.79 | 2,805,992 | +0.06(+0.38%) |
Feb 22, 2023 | 15.66 | 15.94 | 15.55 | 15.73 | 1,992,131 | +0.07(+0.45%) |
Feb 21, 2023 | 16.23 | 16.23 | 15.64 | 15.66 | 2,867,346 | -0.70(-4.28%) |
Feb 17, 2023 | 16.83 | 16.83 | 16.22 | 16.36 | 2,359,075 | -0.28(-1.68%) |
Feb 16, 2023 | 16.88 | 16.98 | 16.62 | 16.64 | 2,271,131 | -0.55(-3.20%) |
Feb 15, 2023 | 16.76 | 17.26 | 16.67 | 17.19 | 1,755,326 | +0.24(+1.42%) |
Feb 14, 2023 | 16.89 | 17.13 | 16.69 | 16.95 | 1,629,179 | +0.10(+0.59%) |
Feb 13, 2023 | 16.92 | 17.11 | 16.71 | 16.85 | 2,413,136 | -0.10(-0.59%) |
Feb 10, 2023 | 17.00 | 17.40 | 16.82 | 16.95 | 2,505,231 | -0.15(-0.88%) |
Feb 09, 2023 | 17.78 | 18.06 | 17.06 | 17.10 | 2,426,745 | -0.47(-2.68%) |
Feb 08, 2023 | 17.51 | 18.13 | 17.50 | 17.57 | 4,903,268 | +0.14(+0.80%) |
Feb 07, 2023 | 16.47 | 17.58 | 16.12 | 17.43 | 20,706,180 | -3.60(-17.12%) |
Feb 06, 2023 | 21.00 | 21.42 | 20.70 | 21.03 | 6,243,377 | -0.31(-1.45%) |
Feb 03, 2023 | 20.55 | 22.02 | 20.51 | 21.34 | 3,094,317 | +0.45(+2.15%) |
Feb 02, 2023 | 21.09 | 21.60 | 20.77 | 20.89 | 2,438,139 | -0.06(-0.29%) |