Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.78 | 15.90 | 15.62 | 15.76 | 3,854,968 | -0.09(-0.58%) |
Apr 27, 2023 | 15.78 | 15.86 | 15.44 | 15.85 | 3,892,873 | +0.27(+1.71%) |
Apr 26, 2023 | 15.31 | 15.88 | 15.31 | 15.58 | 6,677,108 | +0.13(+0.83%) |
Apr 25, 2023 | 15.33 | 15.92 | 15.09 | 15.46 | 6,427,649 | -0.05(-0.30%) |
Apr 24, 2023 | 15.71 | 15.77 | 15.28 | 15.50 | 5,626,770 | -0.20(-1.29%) |
Apr 21, 2023 | 15.81 | 15.89 | 15.64 | 15.70 | 3,326,880 | -0.12(-0.76%) |
Apr 20, 2023 | 15.89 | 16.01 | 15.76 | 15.82 | 3,566,004 | -0.25(-1.55%) |
Apr 19, 2023 | 15.83 | 16.14 | 15.82 | 16.07 | 3,174,834 | +0.06(+0.34%) |
Apr 18, 2023 | 15.97 | 16.03 | 15.66 | 16.02 | 4,343,687 | +0.20(+1.28%) |
Apr 17, 2023 | 15.44 | 15.82 | 15.41 | 15.81 | 4,999,123 | +0.28(+1.78%) |
Apr 14, 2023 | 15.48 | 15.68 | 15.28 | 15.54 | 6,324,775 | +0.24(+1.56%) |
Apr 13, 2023 | 14.88 | 15.43 | 14.86 | 15.30 | 7,219,253 | +0.46(+3.10%) |
Apr 12, 2023 | 15.25 | 15.26 | 14.79 | 14.84 | 3,333,008 | -0.17(-1.16%) |
Apr 11, 2023 | 14.74 | 15.10 | 14.72 | 15.01 | 3,451,777 | +0.31(+2.13%) |
Apr 10, 2023 | 14.47 | 14.72 | 14.43 | 14.70 | 3,500,493 | +0.15(+1.01%) |
Apr 06, 2023 | 14.45 | 14.67 | 14.38 | 14.55 | 2,415,005 | +0.10(+0.70%) |
Apr 05, 2023 | 14.38 | 14.53 | 14.27 | 14.45 | 3,778,150 | -0.08(-0.57%) |
Apr 04, 2023 | 14.99 | 15.00 | 14.42 | 14.54 | 6,069,913 | -0.37(-2.47%) |
Apr 03, 2023 | 14.97 | 15.13 | 14.78 | 14.90 | 4,613,589 | -0.18(-1.22%) |
Mar 31, 2023 | 14.94 | 15.11 | 14.87 | 15.09 | 3,711,518 | +0.27(+1.80%) |
Mar 30, 2023 | 14.97 | 15.05 | 14.67 | 14.82 | 2,858,438 | +0.05(+0.31%) |
Mar 29, 2023 | 14.82 | 14.91 | 14.55 | 14.77 | 6,107,930 | +0.40(+2.82%) |
Mar 28, 2023 | 14.06 | 14.38 | 14.04 | 14.37 | 4,681,144 | +0.26(+1.83%) |
Mar 27, 2023 | 14.12 | 14.30 | 13.97 | 14.11 | 5,022,358 | +0.27(+1.93%) |
Mar 24, 2023 | 13.60 | 13.95 | 13.32 | 13.85 | 7,673,006 | +0.01(+0.07%) |
Mar 23, 2023 | 14.28 | 14.42 | 13.70 | 13.84 | 7,258,750 | -0.39(-2.72%) |
Mar 22, 2023 | 14.71 | 14.86 | 14.21 | 14.22 | 5,144,780 | -0.52(-3.50%) |
Mar 21, 2023 | 14.56 | 14.80 | 14.53 | 14.74 | 5,683,197 | +0.52(+3.69%) |
Mar 20, 2023 | 14.44 | 14.51 | 14.04 | 14.21 | 6,263,161 | -0.10(-0.71%) |
Mar 17, 2023 | 14.62 | 14.62 | 14.15 | 14.31 | 11,529,223 | -0.45(-3.05%) |
Mar 16, 2023 | 14.55 | 15.00 | 14.27 | 14.77 | 5,848,007 | +0.03(+0.19%) |
Mar 15, 2023 | 14.36 | 14.79 | 14.25 | 14.74 | 7,497,756 | -0.20(-1.35%) |
Mar 14, 2023 | 15.37 | 15.38 | 14.74 | 14.94 | 5,368,069 | +0.19(+1.31%) |
Mar 13, 2023 | 14.57 | 14.97 | 14.38 | 14.75 | 7,925,991 | -0.35(-2.32%) |
Mar 10, 2023 | 15.54 | 15.65 | 14.92 | 15.10 | 8,096,714 | -0.57(-3.64%) |
Mar 09, 2023 | 15.96 | 16.19 | 15.64 | 15.67 | 6,869,513 | -0.29(-1.79%) |
Mar 08, 2023 | 15.81 | 16.00 | 15.71 | 15.95 | 2,885,294 | +0.16(+0.99%) |
Mar 07, 2023 | 16.14 | 16.26 | 15.78 | 15.80 | 3,320,683 | -0.37(-2.28%) |
Mar 06, 2023 | 16.49 | 16.49 | 16.05 | 16.16 | 5,549,658 | -0.30(-1.84%) |
Mar 03, 2023 | 16.28 | 16.48 | 16.11 | 16.47 | 4,977,942 | +0.32(+1.99%) |
Mar 02, 2023 | 15.90 | 16.20 | 15.82 | 16.14 | 5,001,057 | +0.02(+0.11%) |
Mar 01, 2023 | 15.74 | 16.28 | 15.74 | 16.13 | 5,435,383 | -0.12(-0.74%) |
Feb 28, 2023 | 16.20 | 16.45 | 16.06 | 16.25 | 6,625,134 | +0.17(+1.09%) |
Feb 27, 2023 | 16.25 | 16.45 | 16.02 | 16.07 | 3,784,211 | -0.06(-0.34%) |
Feb 24, 2023 | 16.03 | 16.18 | 15.88 | 16.13 | 4,786,027 | -0.19(-1.18%) |
Feb 23, 2023 | 16.42 | 16.52 | 16.07 | 16.32 | 4,008,332 | +0.12(+0.74%) |
Feb 22, 2023 | 16.42 | 16.47 | 16.09 | 16.20 | 3,535,566 | -0.10(-0.62%) |
Feb 21, 2023 | 16.86 | 16.97 | 16.24 | 16.30 | 4,743,064 | -0.91(-5.29%) |
Feb 17, 2023 | 16.95 | 17.24 | 16.73 | 17.21 | 5,489,166 | +0.23(+1.35%) |
Feb 16, 2023 | 16.96 | 17.21 | 16.87 | 16.98 | 3,590,088 | -0.29(-1.70%) |
Feb 15, 2023 | 17.20 | 17.37 | 17.12 | 17.28 | 3,644,507 | -0.03(-0.17%) |
Feb 14, 2023 | 17.42 | 17.61 | 17.13 | 17.31 | 4,474,736 | -0.19(-1.09%) |
Feb 13, 2023 | 17.15 | 17.54 | 17.08 | 17.50 | 4,889,746 | +0.43(+2.51%) |
Feb 10, 2023 | 16.70 | 17.17 | 16.68 | 17.07 | 5,898,116 | +0.23(+1.35%) |
Feb 09, 2023 | 17.45 | 17.59 | 16.82 | 16.84 | 5,071,368 | -0.46(-2.63%) |
Feb 08, 2023 | 17.60 | 17.64 | 17.25 | 17.30 | 5,630,622 | -0.56(-3.16%) |
Feb 07, 2023 | 17.60 | 18.02 | 17.52 | 17.86 | 3,854,646 | +0.18(+1.03%) |
Feb 06, 2023 | 17.97 | 18.01 | 17.57 | 17.68 | 3,706,529 | -0.57(-3.14%) |
Feb 03, 2023 | 18.08 | 18.65 | 18.01 | 18.25 | 6,840,661 | -0.15(-0.84%) |
Feb 02, 2023 | 17.46 | 18.73 | 17.45 | 18.41 | 10,679,007 | +1.18(+6.82%) |