Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.26 | 16.56 | 16.22 | 16.49 | 43,577,136 | +0.06(+0.34%) |
Apr 27, 2023 | 16.22 | 16.46 | 16.20 | 16.44 | 39,554,884 | +0.38(+2.38%) |
Apr 26, 2023 | 16.23 | 16.48 | 16.05 | 16.05 | 46,943,832 | -0.29(-1.77%) |
Apr 25, 2023 | 16.34 | 16.59 | 16.29 | 16.34 | 50,252,500 | -0.02(-0.11%) |
Apr 24, 2023 | 16.89 | 16.91 | 16.34 | 16.36 | 64,254,584 | -0.64(-3.79%) |
Apr 21, 2023 | 16.68 | 17.17 | 16.65 | 17.01 | 82,288,984 | +0.53(+3.23%) |
Apr 20, 2023 | 17.46 | 17.47 | 16.39 | 16.47 | 139,245,312 | -1.91(-10.41%) |
Apr 19, 2023 | 18.46 | 18.51 | 18.30 | 18.39 | 33,771,192 | -0.11(-0.61%) |
Apr 18, 2023 | 18.51 | 18.55 | 18.34 | 18.50 | 30,547,238 | +0.03(+0.15%) |
Apr 17, 2023 | 18.58 | 18.59 | 18.34 | 18.47 | 25,116,152 | -0.13(-0.70%) |
Apr 14, 2023 | 18.62 | 18.66 | 18.45 | 18.60 | 26,727,990 | -0.03(-0.15%) |
Apr 13, 2023 | 18.53 | 18.65 | 18.35 | 18.63 | 27,054,320 | +0.18(+0.96%) |
Apr 12, 2023 | 18.47 | 18.56 | 18.34 | 18.45 | 30,188,796 | +0.07(+0.41%) |
Apr 11, 2023 | 18.29 | 18.58 | 18.27 | 18.38 | 26,422,894 | +0.11(+0.61%) |
Apr 10, 2023 | 18.17 | 18.30 | 18.13 | 18.27 | 25,299,194 | -0.07(-0.41%) |
Apr 06, 2023 | 18.34 | 18.47 | 18.21 | 18.34 | 31,856,824 | +0.04(+0.24%) |
Apr 05, 2023 | 18.06 | 18.34 | 18.03 | 18.30 | 42,015,488 | +0.22(+1.22%) |
Apr 04, 2023 | 17.97 | 18.09 | 17.85 | 18.08 | 37,159,388 | +0.23(+1.29%) |
Apr 03, 2023 | 17.74 | 17.92 | 17.67 | 17.85 | 33,791,552 | +0.13(+0.73%) |
Mar 31, 2023 | 17.60 | 17.72 | 17.52 | 17.72 | 29,480,432 | +0.16(+0.89%) |
Mar 30, 2023 | 17.49 | 17.62 | 17.47 | 17.56 | 21,442,510 | +0.07(+0.42%) |
Mar 29, 2023 | 17.36 | 17.53 | 17.33 | 17.49 | 25,151,554 | +0.26(+1.50%) |
Mar 28, 2023 | 17.34 | 17.48 | 17.23 | 17.23 | 23,410,078 | -0.14(-0.80%) |
Mar 27, 2023 | 17.25 | 17.44 | 17.22 | 17.37 | 28,954,668 | +0.24(+1.40%) |
Mar 24, 2023 | 16.98 | 17.17 | 16.89 | 17.13 | 34,835,568 | +0.14(+0.81%) |
Mar 23, 2023 | 16.94 | 17.09 | 16.88 | 16.99 | 31,447,054 | +0.06(+0.38%) |
Mar 22, 2023 | 17.13 | 17.23 | 16.92 | 16.93 | 22,891,432 | -0.14(-0.81%) |
Mar 21, 2023 | 17.18 | 17.23 | 16.97 | 17.06 | 26,415,282 | +0.05(+0.27%) |
Mar 20, 2023 | 16.82 | 17.10 | 16.77 | 17.02 | 29,749,864 | +0.33(+1.99%) |
Mar 17, 2023 | 16.86 | 16.89 | 16.59 | 16.69 | 63,808,304 | -0.24(-1.41%) |
Mar 16, 2023 | 16.78 | 16.96 | 16.63 | 16.93 | 34,476,872 | +0.07(+0.44%) |
Mar 15, 2023 | 16.75 | 16.88 | 16.62 | 16.85 | 37,402,264 | -0.12(-0.70%) |
Mar 14, 2023 | 16.91 | 17.04 | 16.76 | 16.97 | 34,819,508 | +0.13(+0.76%) |
Mar 13, 2023 | 16.82 | 17.17 | 16.77 | 16.84 | 43,278,492 | -0.12(-0.71%) |
Mar 10, 2023 | 16.82 | 17.02 | 16.79 | 16.96 | 34,790,212 | +0.10(+0.60%) |
Mar 09, 2023 | 17.21 | 17.21 | 16.85 | 16.86 | 26,836,160 | -0.27(-1.56%) |
Mar 08, 2023 | 17.09 | 17.16 | 16.73 | 17.13 | 34,233,724 | -0.09(-0.53%) |
Mar 07, 2023 | 17.30 | 17.42 | 17.12 | 17.22 | 30,355,264 | -0.06(-0.32%) |
Mar 06, 2023 | 17.35 | 17.45 | 17.28 | 17.28 | 26,137,738 | -0.04(-0.21%) |
Mar 03, 2023 | 17.21 | 17.35 | 17.18 | 17.31 | 25,535,354 | +0.14(+0.80%) |
Mar 02, 2023 | 17.05 | 17.26 | 17.03 | 17.17 | 26,276,644 | +0.00(+0.00%) |
Mar 01, 2023 | 17.33 | 17.36 | 17.08 | 17.17 | 25,354,572 | -0.23(-1.32%) |
Feb 28, 2023 | 17.51 | 17.52 | 17.34 | 17.40 | 37,095,588 | -0.11(-0.63%) |
Feb 27, 2023 | 17.76 | 17.80 | 17.50 | 17.52 | 24,958,834 | -0.19(-1.09%) |
Feb 24, 2023 | 17.73 | 17.74 | 17.46 | 17.71 | 31,658,450 | -0.10(-0.57%) |
Feb 23, 2023 | 17.87 | 18.02 | 17.73 | 17.81 | 26,993,996 | -0.03(-0.15%) |
Feb 22, 2023 | 17.69 | 17.88 | 17.69 | 17.84 | 27,484,950 | +0.16(+0.89%) |
Feb 21, 2023 | 17.69 | 17.82 | 17.61 | 17.68 | 30,647,020 | -0.21(-1.18%) |
Feb 17, 2023 | 17.73 | 17.96 | 17.61 | 17.89 | 32,592,208 | +0.17(+0.93%) |
Feb 16, 2023 | 17.52 | 17.87 | 17.42 | 17.73 | 38,186,572 | +0.01(+0.05%) |
Feb 15, 2023 | 17.50 | 17.74 | 17.47 | 17.72 | 33,839,404 | +0.09(+0.52%) |
Feb 14, 2023 | 17.76 | 17.81 | 17.52 | 17.63 | 25,198,448 | -0.10(-0.57%) |
Feb 13, 2023 | 17.50 | 17.78 | 17.48 | 17.73 | 23,509,140 | +0.17(+1.00%) |
Feb 10, 2023 | 17.52 | 17.59 | 17.33 | 17.55 | 27,088,260 | +0.09(+0.53%) |
Feb 09, 2023 | 17.68 | 17.72 | 17.39 | 17.46 | 30,758,904 | -0.17(-0.99%) |
Feb 08, 2023 | 17.57 | 17.69 | 17.50 | 17.63 | 32,378,984 | -0.08(-0.47%) |
Feb 07, 2023 | 17.94 | 17.98 | 17.57 | 17.72 | 39,677,176 | -0.30(-1.69%) |
Feb 06, 2023 | 18.18 | 18.19 | 17.94 | 18.02 | 33,599,308 | -0.23(-1.26%) |
Feb 03, 2023 | 18.61 | 18.65 | 18.20 | 18.25 | 34,333,204 | -0.41(-2.22%) |
Feb 02, 2023 | 18.50 | 18.86 | 18.44 | 18.67 | 37,986,060 | +0.09(+0.50%) |