Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.46 | 16.66 | 16.26 | 16.39 | 750,754 | -0.11(-0.69%) |
Apr 27, 2023 | 16.59 | 16.75 | 16.37 | 16.51 | 731,976 | -0.08(-0.47%) |
Apr 26, 2023 | 16.40 | 16.74 | 16.36 | 16.59 | 612,052 | +0.17(+1.01%) |
Apr 25, 2023 | 17.06 | 17.09 | 16.31 | 16.42 | 881,030 | -0.79(-4.60%) |
Apr 24, 2023 | 17.33 | 17.42 | 16.93 | 17.21 | 618,851 | -0.08(-0.45%) |
Apr 21, 2023 | 17.29 | 17.32 | 17.05 | 17.29 | 736,826 | +0.01(+0.05%) |
Apr 20, 2023 | 17.16 | 17.60 | 17.10 | 17.28 | 997,549 | -0.01(-0.05%) |
Apr 19, 2023 | 16.98 | 17.31 | 16.91 | 17.29 | 664,125 | +0.21(+1.22%) |
Apr 18, 2023 | 17.18 | 17.38 | 16.99 | 17.08 | 648,661 | -0.12(-0.71%) |
Apr 17, 2023 | 17.03 | 17.30 | 16.93 | 17.20 | 1,650,133 | +0.33(+1.96%) |
Apr 14, 2023 | 17.08 | 17.39 | 16.73 | 16.87 | 977,425 | -0.03(-0.21%) |
Apr 13, 2023 | 16.28 | 17.31 | 16.07 | 16.91 | 10,119,785 | +0.38(+2.32%) |
Apr 12, 2023 | 16.88 | 16.95 | 16.39 | 16.53 | 840,885 | -0.20(-1.20%) |
Apr 11, 2023 | 16.48 | 16.80 | 16.40 | 16.73 | 564,876 | +0.37(+2.29%) |
Apr 10, 2023 | 16.06 | 16.45 | 16.04 | 16.35 | 1,027,351 | +0.17(+1.07%) |
Apr 06, 2023 | 16.30 | 16.33 | 16.10 | 16.18 | 655,769 | -0.17(-1.06%) |
Apr 05, 2023 | 16.76 | 16.76 | 16.17 | 16.35 | 924,889 | -0.58(-3.44%) |
Apr 04, 2023 | 17.21 | 17.22 | 16.85 | 16.93 | 549,313 | -0.13(-0.76%) |
Apr 03, 2023 | 17.09 | 17.26 | 16.75 | 17.06 | 1,080,510 | +0.14(+0.82%) |
Mar 31, 2023 | 16.61 | 16.93 | 16.54 | 16.93 | 838,079 | +0.48(+2.91%) |
Mar 30, 2023 | 16.68 | 16.83 | 16.44 | 16.45 | 953,400 | -0.04(-0.26%) |
Mar 29, 2023 | 16.28 | 16.51 | 16.03 | 16.49 | 1,068,863 | +0.37(+2.27%) |
Mar 28, 2023 | 15.63 | 16.30 | 15.54 | 16.12 | 1,351,219 | +0.63(+4.07%) |
Mar 27, 2023 | 15.74 | 15.74 | 15.27 | 15.49 | 910,005 | +0.05(+0.33%) |
Mar 24, 2023 | 15.41 | 15.58 | 15.19 | 15.44 | 929,395 | -0.15(-0.94%) |
Mar 23, 2023 | 16.08 | 16.20 | 15.41 | 15.59 | 1,281,232 | -0.46(-2.89%) |
Mar 22, 2023 | 16.65 | 16.69 | 16.04 | 16.05 | 1,157,142 | -0.61(-3.66%) |
Mar 21, 2023 | 16.76 | 17.02 | 16.51 | 16.66 | 997,209 | +0.28(+1.73%) |
Mar 20, 2023 | 16.70 | 16.91 | 16.31 | 16.38 | 1,351,451 | -0.09(-0.52%) |
Mar 17, 2023 | 16.98 | 17.01 | 16.34 | 16.46 | 3,483,378 | -0.77(-4.48%) |
Mar 16, 2023 | 17.02 | 17.40 | 16.97 | 17.24 | 1,398,905 | -0.08(-0.45%) |
Mar 15, 2023 | 16.32 | 17.43 | 16.13 | 17.32 | 2,314,305 | -0.95(-5.22%) |
Mar 14, 2023 | 18.29 | 18.61 | 18.10 | 18.27 | 1,140,130 | +0.52(+2.90%) |
Mar 13, 2023 | 18.19 | 18.31 | 17.36 | 17.75 | 1,498,048 | -0.88(-4.75%) |
Mar 10, 2023 | 18.42 | 18.77 | 18.11 | 18.64 | 1,129,872 | -0.01(-0.05%) |
Mar 09, 2023 | 18.86 | 19.03 | 18.65 | 18.65 | 778,414 | -0.38(-1.99%) |
Mar 08, 2023 | 18.79 | 19.07 | 18.58 | 19.02 | 746,378 | +0.29(+1.56%) |
Mar 07, 2023 | 18.69 | 19.03 | 18.62 | 18.73 | 585,747 | +0.12(+0.65%) |
Mar 06, 2023 | 18.91 | 18.91 | 18.52 | 18.61 | 887,234 | -0.23(-1.23%) |
Mar 03, 2023 | 18.78 | 18.89 | 18.50 | 18.84 | 608,783 | +0.14(+0.73%) |
Mar 02, 2023 | 18.50 | 18.80 | 18.33 | 18.71 | 728,728 | +0.24(+1.30%) |
Mar 01, 2023 | 17.94 | 18.53 | 17.94 | 18.47 | 778,026 | +0.40(+2.19%) |
Feb 28, 2023 | 18.11 | 18.39 | 18.05 | 18.07 | 639,546 | +0.04(+0.24%) |
Feb 27, 2023 | 18.46 | 18.46 | 17.99 | 18.03 | 452,754 | -0.22(-1.22%) |
Feb 24, 2023 | 18.13 | 18.35 | 17.99 | 18.25 | 516,268 | -0.13(-0.70%) |
Feb 23, 2023 | 18.41 | 18.47 | 18.16 | 18.38 | 469,545 | +0.05(+0.28%) |
Feb 22, 2023 | 18.19 | 18.41 | 18.09 | 18.33 | 492,981 | +0.26(+1.43%) |
Feb 21, 2023 | 18.92 | 18.98 | 18.05 | 18.07 | 1,164,768 | -1.14(-5.95%) |
Feb 17, 2023 | 19.01 | 19.24 | 18.88 | 19.21 | 418,694 | +0.26(+1.36%) |
Feb 16, 2023 | 19.05 | 19.38 | 18.90 | 18.96 | 636,165 | -0.41(-2.13%) |
Feb 15, 2023 | 19.02 | 19.56 | 18.78 | 19.37 | 650,788 | +0.23(+1.21%) |
Feb 14, 2023 | 18.84 | 19.38 | 18.73 | 19.14 | 534,396 | +0.12(+0.63%) |
Feb 13, 2023 | 18.70 | 19.06 | 18.52 | 19.02 | 438,686 | +0.37(+1.98%) |
Feb 10, 2023 | 18.43 | 18.67 | 18.31 | 18.65 | 539,267 | +0.03(+0.14%) |
Feb 09, 2023 | 19.08 | 19.28 | 18.60 | 18.62 | 655,761 | -0.16(-0.87%) |
Feb 08, 2023 | 19.09 | 19.24 | 18.56 | 18.78 | 1,150,373 | -0.82(-4.21%) |
Feb 07, 2023 | 19.47 | 19.72 | 19.22 | 19.61 | 589,453 | -0.03(-0.13%) |
Feb 06, 2023 | 19.92 | 20.05 | 19.57 | 19.63 | 574,317 | -0.50(-2.47%) |
Feb 03, 2023 | 20.14 | 20.51 | 20.02 | 20.13 | 423,389 | -0.27(-1.30%) |
Feb 02, 2023 | 20.18 | 20.74 | 20.10 | 20.40 | 553,907 | +0.31(+1.54%) |