Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.93 | 17.94 | 17.92 | 17.93 | 1,651,089 | -0.01(-0.06%) |
Apr 27, 2023 | 17.93 | 17.95 | 17.93 | 17.94 | 1,229,419 | +0.02(+0.11%) |
Apr 26, 2023 | 17.94 | 17.95 | 17.91 | 17.92 | 1,413,436 | -0.01(-0.06%) |
Apr 25, 2023 | 17.93 | 17.95 | 17.92 | 17.93 | 2,424,122 | -0.01(-0.06%) |
Apr 24, 2023 | 17.95 | 17.96 | 17.93 | 17.94 | 2,409,214 | -0.02(-0.11%) |
Apr 21, 2023 | 17.92 | 17.97 | 17.92 | 17.96 | 2,334,221 | +0.02(+0.11%) |
Apr 20, 2023 | 17.94 | 17.96 | 17.93 | 17.94 | 4,572,836 | +0.00(+0.00%) |
Apr 19, 2023 | 17.94 | 17.96 | 17.93 | 17.94 | 1,295,236 | +0.00(+0.00%) |
Apr 18, 2023 | 17.96 | 17.97 | 17.93 | 17.94 | 4,307,222 | +0.00(+0.00%) |
Apr 17, 2023 | 17.96 | 17.97 | 17.94 | 17.94 | 5,073,895 | -0.02(-0.11%) |
Apr 14, 2023 | 17.97 | 17.98 | 17.96 | 17.96 | 1,046,287 | -0.02(-0.11%) |
Apr 13, 2023 | 17.99 | 18.00 | 17.96 | 17.98 | 4,885,360 | +0.01(+0.06%) |
Apr 12, 2023 | 17.95 | 18.00 | 17.94 | 17.97 | 9,420,729 | +0.05(+0.28%) |
Apr 11, 2023 | 17.87 | 17.94 | 17.87 | 17.92 | 3,349,505 | +0.04(+0.22%) |
Apr 10, 2023 | 17.86 | 17.92 | 17.85 | 17.88 | 5,959,380 | +0.02(+0.11%) |
Apr 06, 2023 | 17.85 | 17.88 | 17.84 | 17.86 | 2,870,611 | -0.02(-0.11%) |
Apr 05, 2023 | 17.85 | 17.88 | 17.84 | 17.88 | 8,886,708 | +0.02(+0.14%) |
Apr 04, 2023 | 17.86 | 17.88 | 17.85 | 17.86 | 2,286,614 | -0.00(-0.03%) |
Apr 03, 2023 | 17.81 | 17.90 | 17.80 | 17.86 | 5,523,348 | +0.03(+0.17%) |
Mar 31, 2023 | 17.85 | 17.88 | 17.82 | 17.83 | 5,975,114 | +0.00(+0.00%) |
Mar 30, 2023 | 17.77 | 17.85 | 17.76 | 17.83 | 5,202,441 | +0.06(+0.34%) |
Mar 29, 2023 | 17.74 | 17.78 | 17.73 | 17.77 | 1,881,251 | +0.06(+0.34%) |
Mar 28, 2023 | 17.75 | 17.76 | 17.71 | 17.71 | 2,713,364 | -0.02(-0.11%) |
Mar 27, 2023 | 17.70 | 17.76 | 17.70 | 17.73 | 3,655,978 | +0.04(+0.23%) |
Mar 24, 2023 | 17.68 | 17.71 | 17.68 | 17.69 | 2,124,340 | +0.02(+0.11%) |
Mar 23, 2023 | 17.70 | 17.71 | 17.66 | 17.67 | 6,658,619 | -0.01(-0.06%) |
Mar 22, 2023 | 17.69 | 17.74 | 17.68 | 17.68 | 4,725,915 | -0.04(-0.23%) |
Mar 21, 2023 | 17.66 | 17.75 | 17.66 | 17.72 | 4,496,522 | +0.05(+0.28%) |
Mar 20, 2023 | 17.63 | 17.68 | 17.63 | 17.67 | 3,674,111 | +0.02(+0.11%) |
Mar 17, 2023 | 17.66 | 17.70 | 17.65 | 17.65 | 4,275,034 | -0.04(-0.23%) |
Mar 16, 2023 | 17.66 | 17.71 | 17.65 | 17.69 | 6,142,862 | +0.02(+0.11%) |
Mar 15, 2023 | 17.64 | 17.70 | 17.63 | 17.67 | 9,542,690 | +0.01(+0.06%) |
Mar 14, 2023 | 17.65 | 17.68 | 17.63 | 17.66 | 18,721,824 | -0.02(-0.11%) |
Mar 13, 2023 | 17.58 | 17.70 | 17.55 | 17.68 | 48,107,848 | +1.13(+6.83%) |
Mar 10, 2023 | 16.99 | 17.09 | 16.30 | 16.55 | 7,187,065 | -0.58(-3.39%) |
Mar 09, 2023 | 17.24 | 17.49 | 17.09 | 17.13 | 4,627,871 | -0.11(-0.64%) |
Mar 08, 2023 | 17.30 | 17.41 | 17.16 | 17.24 | 6,196,564 | -0.14(-0.81%) |
Mar 07, 2023 | 17.31 | 17.55 | 17.28 | 17.38 | 9,453,535 | +0.12(+0.70%) |
Mar 06, 2023 | 17.67 | 17.70 | 17.16 | 17.26 | 12,870,079 | +0.13(+0.76%) |
Mar 03, 2023 | 17.31 | 17.35 | 17.03 | 17.13 | 2,012,464 | +0.01(+0.06%) |
Mar 02, 2023 | 16.81 | 17.40 | 16.74 | 17.12 | 1,977,938 | +0.14(+0.82%) |
Mar 01, 2023 | 16.95 | 17.15 | 16.72 | 16.98 | 1,825,718 | +0.06(+0.35%) |
Feb 28, 2023 | 16.47 | 17.16 | 16.46 | 16.92 | 2,243,575 | +0.34(+2.05%) |
Feb 27, 2023 | 16.35 | 17.31 | 16.29 | 16.58 | 3,884,176 | +0.26(+1.59%) |
Feb 24, 2023 | 16.08 | 16.39 | 15.91 | 16.32 | 1,890,595 | -0.09(-0.55%) |
Feb 23, 2023 | 16.74 | 16.74 | 16.29 | 16.41 | 1,921,211 | +0.03(+0.18%) |
Feb 22, 2023 | 16.08 | 16.44 | 15.77 | 16.38 | 3,226,434 | +0.38(+2.37%) |
Feb 21, 2023 | 15.72 | 16.13 | 15.68 | 16.00 | 1,838,424 | -0.02(-0.12%) |
Feb 17, 2023 | 16.04 | 16.10 | 15.71 | 16.02 | 2,225,894 | -0.07(-0.44%) |
Feb 16, 2023 | 16.23 | 16.55 | 15.95 | 16.09 | 1,868,961 | -0.46(-2.78%) |
Feb 15, 2023 | 16.15 | 16.70 | 15.99 | 16.55 | 1,306,574 | +0.31(+1.91%) |
Feb 14, 2023 | 15.97 | 16.80 | 15.86 | 16.24 | 1,428,957 | +0.16(+1.00%) |
Feb 13, 2023 | 16.13 | 16.18 | 15.95 | 16.08 | 964,384 | +0.00(+0.00%) |
Feb 10, 2023 | 15.76 | 16.15 | 15.66 | 16.08 | 2,730,493 | +0.06(+0.37%) |
Feb 09, 2023 | 16.58 | 16.64 | 15.97 | 16.02 | 3,001,455 | -0.37(-2.26%) |
Feb 08, 2023 | 16.49 | 16.78 | 16.24 | 16.39 | 1,859,137 | -0.09(-0.55%) |
Feb 07, 2023 | 16.31 | 16.56 | 15.90 | 16.48 | 2,451,235 | +0.06(+0.37%) |
Feb 06, 2023 | 16.40 | 16.81 | 16.23 | 16.42 | 1,735,988 | -0.05(-0.30%) |
Feb 03, 2023 | 16.20 | 16.83 | 16.10 | 16.47 | 3,633,824 | -0.21(-1.26%) |
Feb 02, 2023 | 16.88 | 17.08 | 16.29 | 16.68 | 4,406,504 | -0.27(-1.59%) |