Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.77 | 15.58 | 14.77 | 15.31 | 4,578,705 | +0.31(+2.08%) |
Apr 27, 2023 | 14.58 | 15.09 | 13.67 | 15.00 | 3,812,825 | +0.59(+4.13%) |
Apr 26, 2023 | 14.24 | 14.62 | 14.06 | 14.41 | 5,286,371 | +0.74(+5.43%) |
Apr 25, 2023 | 13.48 | 13.85 | 13.46 | 13.67 | 4,820,924 | -0.10(-0.71%) |
Apr 24, 2023 | 14.41 | 14.48 | 13.47 | 13.76 | 6,811,884 | -0.80(-5.49%) |
Apr 21, 2023 | 14.53 | 14.66 | 14.39 | 14.56 | 4,141,373 | -0.18(-1.19%) |
Apr 20, 2023 | 15.00 | 15.39 | 14.73 | 14.74 | 3,442,004 | -0.24(-1.63%) |
Apr 19, 2023 | 14.85 | 14.99 | 14.64 | 14.98 | 2,774,011 | -0.13(-0.84%) |
Apr 18, 2023 | 14.97 | 15.30 | 14.97 | 15.11 | 2,469,462 | +0.17(+1.11%) |
Apr 17, 2023 | 14.73 | 15.02 | 14.70 | 14.94 | 2,722,296 | +0.30(+2.07%) |
Apr 14, 2023 | 14.60 | 14.70 | 14.53 | 14.64 | 2,674,162 | -0.08(-0.53%) |
Apr 13, 2023 | 14.37 | 14.74 | 14.21 | 14.72 | 3,488,996 | +0.59(+4.14%) |
Apr 12, 2023 | 14.39 | 14.62 | 14.08 | 14.13 | 5,548,816 | -0.45(-3.08%) |
Apr 11, 2023 | 14.80 | 14.88 | 14.58 | 14.58 | 2,843,779 | -0.08(-0.53%) |
Apr 10, 2023 | 14.63 | 14.82 | 14.49 | 14.66 | 3,374,655 | -0.11(-0.73%) |
Apr 06, 2023 | 14.40 | 14.77 | 14.20 | 14.77 | 4,136,044 | +0.45(+3.13%) |
Apr 05, 2023 | 14.56 | 14.62 | 14.09 | 14.32 | 5,213,996 | -0.38(-2.59%) |
Apr 04, 2023 | 14.56 | 14.84 | 14.43 | 14.70 | 4,622,619 | -0.01(-0.07%) |
Apr 03, 2023 | 14.72 | 15.07 | 14.64 | 14.71 | 4,567,073 | -0.10(-0.66%) |
Mar 31, 2023 | 15.40 | 15.41 | 14.70 | 14.81 | 5,184,556 | -0.14(-0.91%) |
Mar 30, 2023 | 14.84 | 15.29 | 14.75 | 14.94 | 4,350,063 | +0.31(+2.13%) |
Mar 29, 2023 | 14.62 | 14.90 | 14.41 | 14.63 | 5,230,365 | -0.22(-1.51%) |
Mar 28, 2023 | 14.81 | 15.02 | 14.73 | 14.86 | 3,654,946 | +0.34(+2.35%) |
Mar 27, 2023 | 14.43 | 14.67 | 14.33 | 14.51 | 4,316,197 | -0.16(-1.06%) |
Mar 24, 2023 | 14.91 | 15.11 | 14.55 | 14.67 | 3,576,836 | -0.27(-1.83%) |
Mar 23, 2023 | 15.01 | 15.40 | 14.81 | 14.94 | 4,136,930 | +0.40(+2.75%) |
Mar 22, 2023 | 14.41 | 14.83 | 14.16 | 14.54 | 7,381,108 | +0.34(+2.40%) |
Mar 21, 2023 | 14.39 | 14.46 | 13.91 | 14.20 | 7,691,744 | -0.13(-0.89%) |
Mar 20, 2023 | 14.20 | 14.57 | 13.78 | 14.33 | 3,813,249 | -0.28(-1.94%) |
Mar 17, 2023 | 14.99 | 15.07 | 14.51 | 14.61 | 7,414,799 | -0.33(-2.22%) |
Mar 16, 2023 | 14.23 | 14.98 | 14.14 | 14.94 | 6,162,787 | +0.53(+3.65%) |
Mar 15, 2023 | 14.43 | 14.53 | 14.09 | 14.42 | 6,857,800 | -0.28(-1.92%) |
Mar 14, 2023 | 14.30 | 14.77 | 14.06 | 14.70 | 5,171,822 | +0.43(+3.01%) |
Mar 13, 2023 | 14.13 | 14.41 | 13.99 | 14.27 | 6,900,439 | +0.12(+0.83%) |
Mar 10, 2023 | 14.03 | 14.31 | 13.95 | 14.15 | 4,338,465 | +0.13(+0.90%) |
Mar 09, 2023 | 14.08 | 14.14 | 13.74 | 14.03 | 7,088,375 | -0.39(-2.71%) |
Mar 08, 2023 | 14.01 | 14.48 | 13.89 | 14.42 | 4,763,381 | +0.24(+1.72%) |
Mar 07, 2023 | 14.16 | 14.47 | 13.89 | 14.17 | 4,176,757 | +0.01(+0.07%) |
Mar 06, 2023 | 14.50 | 14.51 | 13.85 | 14.16 | 7,054,360 | -0.42(-2.88%) |
Mar 03, 2023 | 14.63 | 14.76 | 14.43 | 14.58 | 4,300,435 | -0.22(-1.51%) |
Mar 02, 2023 | 14.66 | 14.85 | 14.50 | 14.81 | 5,341,894 | -0.02(-0.13%) |
Mar 01, 2023 | 15.08 | 15.13 | 14.71 | 14.83 | 3,873,324 | +0.30(+2.08%) |
Feb 28, 2023 | 14.06 | 14.64 | 13.93 | 14.52 | 8,660,113 | +0.38(+2.69%) |
Feb 27, 2023 | 13.48 | 14.21 | 13.43 | 14.14 | 6,599,834 | +0.94(+7.09%) |
Feb 24, 2023 | 13.29 | 13.57 | 13.04 | 13.21 | 7,053,680 | -0.08(-0.59%) |
Feb 23, 2023 | 14.43 | 14.59 | 13.28 | 13.29 | 6,925,755 | +0.05(+0.37%) |
Feb 22, 2023 | 12.89 | 13.34 | 12.87 | 13.24 | 9,543,569 | +0.33(+2.57%) |
Feb 21, 2023 | 12.97 | 13.27 | 12.81 | 12.91 | 8,840,656 | -0.52(-3.85%) |
Feb 17, 2023 | 13.64 | 13.69 | 13.29 | 13.42 | 6,530,830 | -0.50(-3.57%) |
Feb 16, 2023 | 14.16 | 14.23 | 13.89 | 13.92 | 4,600,045 | -0.32(-2.26%) |
Feb 15, 2023 | 13.83 | 14.26 | 13.80 | 14.24 | 4,247,598 | +0.08(+0.55%) |
Feb 14, 2023 | 13.94 | 14.27 | 13.87 | 14.16 | 2,892,100 | -0.05(-0.34%) |
Feb 13, 2023 | 14.20 | 14.50 | 14.13 | 14.21 | 4,445,439 | +0.24(+1.75%) |
Feb 10, 2023 | 13.87 | 14.18 | 13.84 | 13.97 | 3,008,464 | -0.27(-1.92%) |
Feb 09, 2023 | 14.47 | 14.63 | 14.17 | 14.24 | 4,588,940 | +0.16(+1.11%) |
Feb 08, 2023 | 14.24 | 14.44 | 14.02 | 14.09 | 4,854,438 | -0.16(-1.10%) |
Feb 07, 2023 | 14.75 | 14.79 | 14.08 | 14.24 | 9,152,967 | -0.39(-2.67%) |
Feb 06, 2023 | 14.40 | 14.71 | 13.98 | 14.63 | 4,965,879 | -0.20(-1.38%) |
Feb 03, 2023 | 15.09 | 15.29 | 14.80 | 14.84 | 4,395,107 | -0.57(-3.67%) |
Feb 02, 2023 | 15.52 | 15.66 | 15.23 | 15.40 | 4,196,950 | -0.14(-0.88%) |