Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.07 | 14.23 | 13.76 | 14.08 | 3,877,780 | -0.15(-1.05%) |
Apr 27, 2023 | 14.34 | 14.46 | 14.06 | 14.23 | 3,691,387 | +0.11(+0.78%) |
Apr 26, 2023 | 14.70 | 14.88 | 14.00 | 14.12 | 4,373,393 | -0.30(-2.08%) |
Apr 25, 2023 | 14.90 | 14.94 | 14.39 | 14.42 | 4,362,209 | -0.62(-4.12%) |
Apr 24, 2023 | 15.25 | 15.37 | 14.81 | 15.04 | 4,545,524 | -0.30(-1.96%) |
Apr 21, 2023 | 15.37 | 15.44 | 15.08 | 15.34 | 3,918,458 | -0.12(-0.78%) |
Apr 20, 2023 | 15.57 | 15.79 | 15.36 | 15.46 | 3,297,502 | -0.44(-2.77%) |
Apr 19, 2023 | 15.75 | 15.97 | 15.51 | 15.90 | 3,802,575 | -0.05(-0.31%) |
Apr 18, 2023 | 16.47 | 16.52 | 15.84 | 15.95 | 3,120,588 | -0.26(-1.60%) |
Apr 17, 2023 | 16.15 | 16.43 | 15.91 | 16.21 | 3,179,729 | +0.01(+0.06%) |
Apr 14, 2023 | 16.39 | 16.62 | 16.06 | 16.20 | 3,264,151 | -0.39(-2.35%) |
Apr 13, 2023 | 16.28 | 16.65 | 16.23 | 16.59 | 4,001,092 | +0.42(+2.60%) |
Apr 12, 2023 | 16.98 | 17.01 | 16.07 | 16.17 | 3,874,286 | -0.35(-2.12%) |
Apr 11, 2023 | 16.36 | 16.80 | 16.23 | 16.52 | 4,646,190 | -0.01(-0.06%) |
Apr 10, 2023 | 16.19 | 16.57 | 16.03 | 16.53 | 6,593,328 | -0.02(-0.12%) |
Apr 06, 2023 | 16.45 | 16.75 | 16.01 | 16.55 | 4,296,415 | +0.05(+0.30%) |
Apr 05, 2023 | 17.13 | 17.18 | 16.23 | 16.50 | 6,780,860 | -0.78(-4.51%) |
Apr 04, 2023 | 17.54 | 17.56 | 17.07 | 17.28 | 4,605,508 | -0.11(-0.63%) |
Apr 03, 2023 | 17.21 | 17.52 | 16.83 | 17.39 | 7,595,976 | -0.17(-0.97%) |
Mar 31, 2023 | 16.83 | 18.12 | 16.58 | 17.56 | 10,913,869 | +0.88(+5.28%) |
Mar 30, 2023 | 16.97 | 17.32 | 16.55 | 16.68 | 5,471,614 | +0.13(+0.79%) |
Mar 29, 2023 | 15.76 | 16.61 | 15.55 | 16.55 | 7,000,483 | +0.78(+4.95%) |
Mar 28, 2023 | 16.01 | 16.18 | 15.69 | 15.77 | 4,050,269 | -0.32(-1.99%) |
Mar 27, 2023 | 15.98 | 16.35 | 15.90 | 16.09 | 4,590,854 | +0.16(+1.00%) |
Mar 24, 2023 | 16.47 | 16.52 | 15.67 | 15.93 | 6,464,501 | -0.60(-3.63%) |
Mar 23, 2023 | 16.41 | 16.84 | 16.22 | 16.53 | 6,144,787 | +0.31(+1.91%) |
Mar 22, 2023 | 17.30 | 17.33 | 16.20 | 16.22 | 8,375,927 | -1.18(-6.78%) |
Mar 21, 2023 | 16.57 | 17.52 | 16.49 | 17.40 | 6,934,302 | +0.95(+5.78%) |
Mar 20, 2023 | 16.79 | 16.95 | 15.98 | 16.45 | 9,294,140 | -0.60(-3.52%) |
Mar 17, 2023 | 16.94 | 17.21 | 16.66 | 17.05 | 13,034,403 | -0.17(-0.99%) |
Mar 16, 2023 | 17.16 | 18.08 | 16.63 | 17.22 | 33,920,968 | +2.58(+17.62%) |
Mar 15, 2023 | 14.13 | 14.68 | 13.94 | 14.64 | 11,538,432 | +0.28(+1.95%) |
Mar 14, 2023 | 14.77 | 14.85 | 14.04 | 14.36 | 6,552,484 | +0.06(+0.42%) |
Mar 13, 2023 | 13.69 | 14.62 | 13.26 | 14.30 | 7,544,692 | +0.42(+3.03%) |
Mar 10, 2023 | 14.54 | 14.76 | 13.53 | 13.88 | 8,762,005 | -0.82(-5.58%) |
Mar 09, 2023 | 15.37 | 15.79 | 14.58 | 14.70 | 6,403,061 | -0.74(-4.79%) |
Mar 08, 2023 | 15.28 | 15.54 | 15.11 | 15.44 | 2,837,636 | +0.17(+1.11%) |
Mar 07, 2023 | 15.22 | 15.61 | 15.14 | 15.27 | 4,784,278 | +0.00(+0.00%) |
Mar 06, 2023 | 15.83 | 16.08 | 15.27 | 15.27 | 3,196,827 | -0.42(-2.68%) |
Mar 03, 2023 | 15.20 | 15.77 | 15.16 | 15.69 | 4,404,592 | +0.55(+3.63%) |
Mar 02, 2023 | 14.39 | 15.18 | 14.19 | 15.14 | 4,201,329 | +0.56(+3.84%) |
Mar 01, 2023 | 14.87 | 14.98 | 14.49 | 14.58 | 3,007,798 | -0.26(-1.75%) |
Feb 28, 2023 | 14.72 | 15.11 | 14.72 | 14.84 | 3,571,299 | +0.12(+0.82%) |
Feb 27, 2023 | 14.99 | 14.99 | 14.60 | 14.72 | 3,030,657 | +0.05(+0.34%) |
Feb 24, 2023 | 14.63 | 14.85 | 14.45 | 14.67 | 3,213,265 | -0.42(-2.78%) |
Feb 23, 2023 | 15.58 | 15.58 | 14.52 | 15.09 | 6,780,704 | -0.10(-0.66%) |
Feb 22, 2023 | 14.78 | 15.29 | 14.71 | 15.19 | 3,383,274 | +0.48(+3.26%) |
Feb 21, 2023 | 15.00 | 15.23 | 14.67 | 14.71 | 4,431,215 | -0.83(-5.34%) |
Feb 17, 2023 | 15.77 | 15.94 | 15.21 | 15.54 | 5,432,112 | -0.52(-3.24%) |
Feb 16, 2023 | 16.15 | 16.60 | 15.95 | 16.06 | 4,317,761 | -0.78(-4.63%) |
Feb 15, 2023 | 16.07 | 17.14 | 15.90 | 16.84 | 5,294,856 | +0.77(+4.79%) |
Feb 14, 2023 | 15.10 | 16.16 | 15.01 | 16.07 | 4,574,502 | +0.67(+4.35%) |
Feb 13, 2023 | 15.13 | 15.57 | 15.02 | 15.40 | 3,663,357 | +0.40(+2.67%) |
Feb 10, 2023 | 15.41 | 15.64 | 14.88 | 15.00 | 4,589,233 | -0.75(-4.76%) |
Feb 09, 2023 | 16.50 | 16.60 | 15.63 | 15.75 | 4,668,444 | -0.56(-3.43%) |
Feb 08, 2023 | 16.89 | 17.35 | 16.25 | 16.31 | 5,105,742 | -0.51(-3.03%) |
Feb 07, 2023 | 16.67 | 16.89 | 16.03 | 16.82 | 6,009,712 | +0.17(+1.02%) |
Feb 06, 2023 | 16.63 | 17.14 | 16.45 | 16.65 | 4,132,652 | -0.26(-1.54%) |
Feb 03, 2023 | 16.84 | 17.66 | 16.61 | 16.91 | 6,174,539 | -0.69(-3.92%) |
Feb 02, 2023 | 17.73 | 18.34 | 17.35 | 17.60 | 9,534,302 | +0.50(+2.92%) |