Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.11 | 17.26 | 17.03 | 17.14 | 3,008,124 | -0.08(-0.45%) |
Apr 27, 2023 | 16.82 | 17.26 | 16.82 | 17.22 | 2,835,281 | +0.52(+3.14%) |
Apr 26, 2023 | 16.93 | 17.06 | 16.62 | 16.69 | 3,113,932 | -0.15(-0.86%) |
Apr 25, 2023 | 16.85 | 16.97 | 16.76 | 16.84 | 3,444,167 | -0.17(-1.03%) |
Apr 24, 2023 | 17.12 | 17.17 | 16.91 | 17.01 | 2,670,794 | -0.11(-0.62%) |
Apr 21, 2023 | 17.19 | 17.20 | 17.02 | 17.12 | 5,308,622 | +0.02(+0.11%) |
Apr 20, 2023 | 17.19 | 17.20 | 17.04 | 17.10 | 3,047,035 | -0.23(-1.34%) |
Apr 19, 2023 | 17.30 | 17.47 | 17.25 | 17.33 | 4,594,186 | +0.00(+0.00%) |
Apr 18, 2023 | 17.46 | 17.54 | 17.19 | 17.33 | 3,069,527 | -0.09(-0.50%) |
Apr 17, 2023 | 17.12 | 17.44 | 17.03 | 17.42 | 3,221,349 | +0.39(+2.28%) |
Apr 14, 2023 | 17.11 | 17.25 | 16.84 | 17.03 | 3,021,554 | -0.15(-0.85%) |
Apr 13, 2023 | 17.11 | 17.37 | 17.11 | 17.18 | 3,575,860 | +0.10(+0.57%) |
Apr 12, 2023 | 17.29 | 17.55 | 17.05 | 17.08 | 4,622,745 | -0.16(-0.90%) |
Apr 11, 2023 | 16.77 | 17.32 | 16.75 | 17.24 | 4,360,442 | +0.45(+2.66%) |
Apr 10, 2023 | 16.59 | 16.81 | 16.54 | 16.79 | 2,696,313 | +0.04(+0.23%) |
Apr 06, 2023 | 16.68 | 16.81 | 16.58 | 16.75 | 2,418,910 | +0.06(+0.35%) |
Apr 05, 2023 | 16.51 | 16.81 | 16.46 | 16.69 | 3,944,180 | +0.15(+0.88%) |
Apr 04, 2023 | 16.57 | 16.67 | 16.29 | 16.55 | 4,585,307 | -0.10(-0.58%) |
Apr 03, 2023 | 16.69 | 16.80 | 16.56 | 16.64 | 3,978,691 | +0.00(+0.00%) |
Mar 31, 2023 | 16.29 | 16.68 | 16.19 | 16.64 | 4,185,512 | +0.37(+2.26%) |
Mar 30, 2023 | 16.27 | 16.59 | 16.18 | 16.28 | 4,840,683 | +0.14(+0.84%) |
Mar 29, 2023 | 16.36 | 16.36 | 16.07 | 16.14 | 3,809,078 | -0.06(-0.36%) |
Mar 28, 2023 | 16.16 | 16.34 | 16.09 | 16.20 | 3,058,947 | -0.09(-0.54%) |
Mar 27, 2023 | 16.05 | 16.30 | 15.90 | 16.29 | 5,832,131 | +0.38(+2.38%) |
Mar 24, 2023 | 15.79 | 15.92 | 15.58 | 15.91 | 4,554,348 | +0.05(+0.31%) |
Mar 23, 2023 | 15.98 | 16.27 | 15.71 | 15.86 | 6,581,923 | -0.09(-0.55%) |
Mar 22, 2023 | 16.55 | 16.61 | 15.95 | 15.95 | 4,830,402 | -0.60(-3.63%) |
Mar 21, 2023 | 16.21 | 16.66 | 16.17 | 16.55 | 6,774,190 | +0.41(+2.52%) |
Mar 20, 2023 | 15.93 | 16.19 | 15.79 | 16.14 | 6,956,833 | +0.31(+1.96%) |
Mar 17, 2023 | 15.67 | 15.89 | 15.52 | 15.83 | 15,002,322 | +0.15(+0.93%) |
Mar 16, 2023 | 15.34 | 15.71 | 15.20 | 15.68 | 5,796,647 | +0.20(+1.32%) |
Mar 15, 2023 | 15.22 | 15.55 | 15.05 | 15.48 | 7,316,359 | +0.06(+0.38%) |
Mar 14, 2023 | 16.10 | 16.19 | 15.26 | 15.42 | 6,502,107 | -0.50(-3.17%) |
Mar 13, 2023 | 16.03 | 16.44 | 15.68 | 15.93 | 6,653,246 | -0.18(-1.14%) |
Mar 10, 2023 | 17.10 | 17.14 | 15.85 | 16.11 | 10,292,650 | -1.10(-6.37%) |
Mar 09, 2023 | 17.92 | 17.97 | 17.12 | 17.21 | 6,928,215 | -0.59(-3.32%) |
Mar 08, 2023 | 18.12 | 18.16 | 17.78 | 17.80 | 5,968,012 | -0.33(-1.82%) |
Mar 07, 2023 | 18.59 | 18.69 | 17.99 | 18.13 | 4,984,614 | -0.56(-3.01%) |
Mar 06, 2023 | 18.73 | 19.00 | 18.64 | 18.69 | 3,781,801 | +0.01(+0.05%) |
Mar 03, 2023 | 18.77 | 18.82 | 18.61 | 18.68 | 4,181,917 | -0.04(-0.21%) |
Mar 02, 2023 | 18.58 | 18.83 | 18.45 | 18.72 | 4,219,649 | +0.11(+0.57%) |
Mar 01, 2023 | 18.83 | 19.14 | 18.56 | 18.61 | 3,632,575 | -0.31(-1.64%) |
Feb 28, 2023 | 19.35 | 19.38 | 18.83 | 18.92 | 6,594,025 | -0.47(-2.40%) |
Feb 27, 2023 | 19.77 | 19.86 | 19.31 | 19.39 | 2,992,738 | -0.17(-0.89%) |
Feb 24, 2023 | 19.80 | 19.89 | 19.50 | 19.56 | 2,560,368 | -0.41(-2.04%) |
Feb 23, 2023 | 19.94 | 20.07 | 19.70 | 19.97 | 2,275,321 | +0.01(+0.05%) |
Feb 22, 2023 | 20.19 | 20.27 | 19.88 | 19.96 | 2,401,111 | -0.16(-0.77%) |
Feb 21, 2023 | 20.22 | 20.32 | 19.83 | 20.12 | 3,053,483 | -0.29(-1.43%) |
Feb 17, 2023 | 20.57 | 20.63 | 20.10 | 20.41 | 4,648,196 | -0.30(-1.45%) |
Feb 16, 2023 | 20.47 | 20.93 | 20.44 | 20.71 | 2,579,394 | -0.05(-0.26%) |
Feb 15, 2023 | 20.39 | 20.80 | 20.36 | 20.76 | 3,611,688 | +0.32(+1.56%) |
Feb 14, 2023 | 20.66 | 20.77 | 20.26 | 20.44 | 3,285,966 | -0.24(-1.17%) |
Feb 13, 2023 | 20.72 | 20.86 | 20.61 | 20.68 | 2,914,383 | +0.04(+0.19%) |
Feb 10, 2023 | 20.47 | 20.67 | 20.38 | 20.65 | 2,826,249 | +0.11(+0.52%) |
Feb 09, 2023 | 20.92 | 21.00 | 20.44 | 20.54 | 4,401,842 | -0.18(-0.88%) |
Feb 08, 2023 | 21.03 | 21.37 | 20.69 | 20.72 | 4,460,068 | -0.34(-1.60%) |
Feb 07, 2023 | 20.49 | 21.13 | 20.45 | 21.06 | 5,634,522 | +0.52(+2.51%) |
Feb 06, 2023 | 20.68 | 20.77 | 20.19 | 20.54 | 5,175,181 | +0.00(+0.02%) |
Feb 03, 2023 | 22.28 | 22.38 | 20.35 | 20.54 | 8,315,158 | -2.19(-9.63%) |
Feb 02, 2023 | 22.72 | 22.89 | 22.42 | 22.73 | 4,179,705 | +0.20(+0.90%) |