Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.67 | 18.96 | 18.67 | 18.89 | 2,416,979 | +0.21(+1.14%) |
Apr 27, 2023 | 18.31 | 18.71 | 18.31 | 18.67 | 2,129,583 | +0.41(+2.22%) |
Apr 26, 2023 | 18.40 | 18.58 | 18.24 | 18.27 | 2,466,695 | -0.18(-1.00%) |
Apr 25, 2023 | 18.56 | 18.61 | 18.42 | 18.45 | 2,131,990 | -0.17(-0.93%) |
Apr 24, 2023 | 18.70 | 18.78 | 18.48 | 18.63 | 2,828,252 | -0.07(-0.36%) |
Apr 21, 2023 | 18.70 | 18.77 | 18.53 | 18.69 | 2,738,311 | +0.04(+0.21%) |
Apr 20, 2023 | 18.76 | 18.77 | 18.58 | 18.66 | 2,431,302 | -0.22(-1.18%) |
Apr 19, 2023 | 18.65 | 18.91 | 18.59 | 18.88 | 1,593,653 | +0.13(+0.67%) |
Apr 18, 2023 | 18.82 | 18.82 | 18.65 | 18.75 | 1,610,357 | -0.03(-0.15%) |
Apr 17, 2023 | 18.41 | 18.80 | 18.41 | 18.78 | 3,195,540 | +0.38(+2.05%) |
Apr 14, 2023 | 18.72 | 18.82 | 18.27 | 18.40 | 2,268,815 | -0.28(-1.50%) |
Apr 13, 2023 | 18.79 | 18.79 | 18.52 | 18.68 | 3,481,479 | -0.07(-0.36%) |
Apr 12, 2023 | 19.02 | 19.05 | 18.74 | 18.75 | 2,245,383 | -0.12(-0.61%) |
Apr 11, 2023 | 18.82 | 19.01 | 18.75 | 18.87 | 2,028,843 | +0.09(+0.46%) |
Apr 10, 2023 | 18.60 | 18.79 | 18.51 | 18.78 | 1,827,241 | +0.09(+0.47%) |
Apr 06, 2023 | 18.65 | 18.70 | 18.49 | 18.69 | 4,077,155 | +0.12(+0.62%) |
Apr 05, 2023 | 18.62 | 18.75 | 18.55 | 18.58 | 1,538,230 | -0.09(-0.47%) |
Apr 04, 2023 | 18.71 | 18.75 | 18.54 | 18.66 | 2,205,815 | -0.02(-0.10%) |
Apr 03, 2023 | 18.80 | 18.95 | 18.57 | 18.68 | 4,987,762 | -0.16(-0.87%) |
Mar 31, 2023 | 18.50 | 18.85 | 18.50 | 18.85 | 6,799,902 | +0.42(+2.25%) |
Mar 30, 2023 | 18.37 | 18.48 | 18.35 | 18.43 | 1,806,466 | +0.22(+1.22%) |
Mar 29, 2023 | 17.97 | 18.22 | 17.97 | 18.21 | 2,749,031 | +0.42(+2.34%) |
Mar 28, 2023 | 17.72 | 17.87 | 17.64 | 17.79 | 2,903,662 | -0.05(-0.27%) |
Mar 27, 2023 | 17.96 | 18.03 | 17.80 | 17.84 | 4,988,089 | -0.01(-0.05%) |
Mar 24, 2023 | 17.32 | 17.86 | 17.27 | 17.85 | 3,627,658 | +0.44(+2.55%) |
Mar 23, 2023 | 17.60 | 17.81 | 17.33 | 17.41 | 2,518,982 | -0.10(-0.55%) |
Mar 22, 2023 | 18.09 | 18.09 | 17.50 | 17.50 | 3,443,088 | -0.68(-3.72%) |
Mar 21, 2023 | 18.43 | 18.43 | 18.01 | 18.18 | 1,710,374 | -0.09(-0.47%) |
Mar 20, 2023 | 18.10 | 18.34 | 18.04 | 18.27 | 3,341,811 | +0.20(+1.12%) |
Mar 17, 2023 | 18.41 | 18.45 | 18.05 | 18.07 | 2,120,288 | -0.42(-2.29%) |
Mar 16, 2023 | 18.39 | 18.58 | 18.17 | 18.49 | 2,913,696 | -0.05(-0.26%) |
Mar 15, 2023 | 18.33 | 18.59 | 18.24 | 18.54 | 4,398,121 | +0.00(+0.00%) |
Mar 14, 2023 | 18.67 | 18.75 | 18.35 | 18.54 | 2,760,482 | +0.18(+0.99%) |
Mar 13, 2023 | 17.96 | 18.59 | 17.94 | 18.35 | 4,655,750 | +0.24(+1.33%) |
Mar 10, 2023 | 18.70 | 18.73 | 18.02 | 18.11 | 3,556,349 | -0.60(-3.18%) |
Mar 09, 2023 | 19.11 | 19.19 | 18.68 | 18.71 | 1,637,445 | -0.43(-2.26%) |
Mar 08, 2023 | 18.95 | 19.26 | 18.92 | 19.14 | 1,748,753 | +0.21(+1.12%) |
Mar 07, 2023 | 19.39 | 19.39 | 18.89 | 18.93 | 1,581,907 | -0.45(-2.33%) |
Mar 06, 2023 | 19.53 | 19.55 | 19.33 | 19.38 | 1,456,608 | -0.07(-0.35%) |
Mar 03, 2023 | 19.30 | 19.49 | 19.24 | 19.45 | 1,127,193 | +0.28(+1.45%) |
Mar 02, 2023 | 18.82 | 19.19 | 18.78 | 19.17 | 1,698,228 | +0.25(+1.32%) |
Mar 01, 2023 | 19.05 | 19.08 | 18.79 | 18.92 | 1,849,134 | -0.26(-1.35%) |
Feb 28, 2023 | 19.21 | 19.42 | 19.17 | 19.18 | 2,978,119 | -0.03(-0.15%) |
Feb 27, 2023 | 19.42 | 19.49 | 19.12 | 19.21 | 1,718,181 | +0.03(+0.15%) |
Feb 24, 2023 | 19.28 | 19.30 | 19.07 | 19.18 | 1,776,396 | -0.32(-1.63%) |
Feb 23, 2023 | 19.46 | 19.55 | 19.31 | 19.50 | 1,774,476 | +0.13(+0.69%) |
Feb 22, 2023 | 19.57 | 19.61 | 19.27 | 19.36 | 1,602,162 | -0.18(-0.93%) |
Feb 21, 2023 | 19.80 | 19.80 | 19.44 | 19.55 | 1,528,333 | -0.36(-1.83%) |
Feb 17, 2023 | 19.94 | 19.97 | 19.72 | 19.91 | 1,129,237 | -0.09(-0.43%) |
Feb 16, 2023 | 19.90 | 20.16 | 19.75 | 20.00 | 1,358,281 | -0.18(-0.90%) |
Feb 15, 2023 | 19.99 | 20.18 | 19.94 | 20.18 | 1,021,810 | +0.07(+0.33%) |
Feb 14, 2023 | 20.25 | 20.36 | 20.00 | 20.11 | 1,213,021 | -0.19(-0.95%) |
Feb 13, 2023 | 20.17 | 20.32 | 20.14 | 20.30 | 1,186,966 | +0.18(+0.91%) |
Feb 10, 2023 | 19.94 | 20.15 | 19.84 | 20.12 | 1,902,569 | +0.08(+0.38%) |
Feb 09, 2023 | 20.39 | 20.47 | 19.98 | 20.04 | 1,250,774 | -0.23(-1.14%) |
Feb 08, 2023 | 20.25 | 20.37 | 20.20 | 20.28 | 2,617,751 | -0.07(-0.33%) |
Feb 07, 2023 | 20.31 | 20.45 | 20.10 | 20.34 | 1,535,807 | -0.08(-0.38%) |
Feb 06, 2023 | 20.32 | 20.43 | 20.20 | 20.42 | 1,479,349 | -0.11(-0.51%) |
Feb 03, 2023 | 20.69 | 20.69 | 20.29 | 20.53 | 2,137,794 | -0.39(-1.88%) |
Feb 02, 2023 | 20.66 | 21.12 | 20.66 | 20.92 | 1,968,529 | +0.43(+2.11%) |