Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.92 | 17.31 | 16.91 | 16.97 | 1,545,673 | -0.12(-0.72%) |
Apr 27, 2023 | 16.72 | 17.25 | 16.71 | 17.10 | 2,364,554 | +0.48(+2.86%) |
Apr 26, 2023 | 16.12 | 16.63 | 16.10 | 16.62 | 2,320,793 | +0.48(+2.95%) |
Apr 25, 2023 | 16.46 | 16.67 | 16.13 | 16.15 | 2,034,026 | -0.61(-3.64%) |
Apr 24, 2023 | 16.90 | 16.96 | 16.66 | 16.75 | 2,545,054 | -0.29(-1.68%) |
Apr 21, 2023 | 17.75 | 17.90 | 16.66 | 17.04 | 2,161,929 | -0.16(-0.94%) |
Apr 20, 2023 | 17.31 | 17.51 | 17.18 | 17.20 | 1,808,437 | -0.36(-2.06%) |
Apr 19, 2023 | 17.09 | 17.75 | 17.07 | 17.56 | 1,565,149 | +0.49(+2.84%) |
Apr 18, 2023 | 17.47 | 17.50 | 16.93 | 17.08 | 1,973,091 | -0.46(-2.61%) |
Apr 17, 2023 | 16.99 | 17.57 | 16.92 | 17.54 | 1,376,167 | +0.38(+2.22%) |
Apr 14, 2023 | 17.68 | 17.76 | 17.05 | 17.15 | 3,138,210 | -0.14(-0.83%) |
Apr 13, 2023 | 16.71 | 17.44 | 16.56 | 17.30 | 2,206,094 | +0.68(+4.07%) |
Apr 12, 2023 | 16.81 | 16.88 | 16.42 | 16.62 | 1,098,743 | -0.03(-0.17%) |
Apr 11, 2023 | 16.75 | 16.79 | 16.54 | 16.65 | 1,625,915 | +0.02(+0.11%) |
Apr 10, 2023 | 16.50 | 16.88 | 16.50 | 16.63 | 1,554,226 | -0.12(-0.74%) |
Apr 06, 2023 | 16.65 | 16.85 | 16.55 | 16.75 | 1,087,918 | +0.19(+1.15%) |
Apr 05, 2023 | 16.56 | 16.80 | 16.54 | 16.56 | 1,769,518 | -0.38(-2.25%) |
Apr 04, 2023 | 17.16 | 17.17 | 16.47 | 16.95 | 1,733,492 | -0.10(-0.56%) |
Apr 03, 2023 | 17.16 | 17.39 | 16.95 | 17.04 | 1,471,241 | -0.08(-0.45%) |
Mar 31, 2023 | 17.27 | 17.36 | 16.93 | 17.12 | 1,670,767 | +0.05(+0.28%) |
Mar 30, 2023 | 17.63 | 17.68 | 16.97 | 17.07 | 974,123 | -0.34(-1.97%) |
Mar 29, 2023 | 17.63 | 17.63 | 17.22 | 17.41 | 1,035,536 | +0.24(+1.39%) |
Mar 28, 2023 | 16.95 | 17.39 | 16.92 | 17.17 | 1,471,284 | -0.09(-0.50%) |
Mar 27, 2023 | 17.76 | 17.79 | 17.14 | 17.26 | 2,058,067 | +0.21(+1.23%) |
Mar 24, 2023 | 16.36 | 17.11 | 16.18 | 17.05 | 2,245,698 | +0.24(+1.42%) |
Mar 23, 2023 | 17.43 | 17.47 | 16.68 | 16.81 | 1,973,716 | -0.42(-2.43%) |
Mar 22, 2023 | 18.07 | 18.17 | 17.21 | 17.23 | 4,072,822 | -0.86(-4.74%) |
Mar 21, 2023 | 18.14 | 18.39 | 18.00 | 18.09 | 3,207,904 | +0.78(+4.51%) |
Mar 20, 2023 | 17.45 | 18.06 | 17.25 | 17.31 | 3,320,150 | +0.37(+2.19%) |
Mar 17, 2023 | 18.22 | 18.32 | 16.78 | 16.94 | 7,026,575 | -1.67(-8.96%) |
Mar 16, 2023 | 17.95 | 19.18 | 17.37 | 18.60 | 4,030,714 | +0.33(+1.82%) |
Mar 15, 2023 | 18.28 | 19.30 | 18.16 | 18.27 | 5,298,063 | -1.29(-6.57%) |
Mar 14, 2023 | 20.42 | 20.82 | 19.15 | 19.55 | 3,977,138 | +0.83(+4.42%) |
Mar 13, 2023 | 18.32 | 20.42 | 17.46 | 18.73 | 6,907,133 | -0.73(-3.77%) |
Mar 10, 2023 | 19.02 | 19.83 | 18.60 | 19.46 | 3,750,247 | -0.13(-0.68%) |
Mar 09, 2023 | 20.73 | 20.75 | 19.56 | 19.59 | 2,109,325 | -1.32(-6.33%) |
Mar 08, 2023 | 21.08 | 21.21 | 20.71 | 20.92 | 1,384,481 | -0.14(-0.68%) |
Mar 07, 2023 | 21.80 | 21.80 | 21.05 | 21.06 | 1,736,264 | -0.88(-3.99%) |
Mar 06, 2023 | 21.91 | 22.11 | 21.89 | 21.93 | 1,401,041 | -0.05(-0.22%) |
Mar 03, 2023 | 21.71 | 22.12 | 21.51 | 21.98 | 1,702,817 | +0.44(+2.03%) |
Mar 02, 2023 | 22.02 | 22.02 | 21.44 | 21.54 | 1,671,666 | -0.63(-2.83%) |
Mar 01, 2023 | 21.91 | 22.24 | 21.79 | 22.17 | 1,453,814 | +0.13(+0.60%) |
Feb 28, 2023 | 22.23 | 22.35 | 22.04 | 22.04 | 1,829,726 | -0.15(-0.69%) |
Feb 27, 2023 | 22.45 | 22.58 | 22.09 | 22.19 | 1,139,669 | -0.06(-0.25%) |
Feb 24, 2023 | 21.88 | 22.26 | 21.79 | 22.25 | 1,064,104 | +0.21(+0.94%) |
Feb 23, 2023 | 21.95 | 22.16 | 21.72 | 22.04 | 807,060 | +0.16(+0.73%) |
Feb 22, 2023 | 22.03 | 22.09 | 21.77 | 21.88 | 1,295,557 | -0.17(-0.77%) |
Feb 21, 2023 | 22.25 | 22.29 | 21.99 | 22.05 | 1,311,991 | -0.42(-1.85%) |
Feb 17, 2023 | 22.52 | 22.60 | 22.28 | 22.46 | 2,162,950 | -0.01(-0.04%) |
Feb 16, 2023 | 22.67 | 22.67 | 22.40 | 22.47 | 1,613,465 | -0.34(-1.49%) |
Feb 15, 2023 | 22.38 | 22.83 | 22.38 | 22.81 | 1,555,626 | +0.27(+1.21%) |
Feb 14, 2023 | 22.45 | 22.77 | 22.38 | 22.54 | 1,978,186 | +0.10(+0.46%) |
Feb 13, 2023 | 22.26 | 22.45 | 22.18 | 22.44 | 924,667 | +0.14(+0.64%) |
Feb 10, 2023 | 22.18 | 22.35 | 22.10 | 22.29 | 1,156,358 | +0.11(+0.51%) |
Feb 09, 2023 | 22.55 | 22.65 | 22.16 | 22.18 | 1,068,300 | -0.27(-1.22%) |
Feb 08, 2023 | 22.64 | 22.73 | 22.31 | 22.45 | 1,480,725 | -0.35(-1.53%) |
Feb 07, 2023 | 22.46 | 22.84 | 22.41 | 22.80 | 1,952,388 | +0.24(+1.04%) |
Feb 06, 2023 | 22.27 | 22.59 | 22.23 | 22.57 | 1,645,847 | +0.29(+1.31%) |
Feb 03, 2023 | 21.86 | 22.56 | 21.82 | 22.28 | 2,386,348 | +0.42(+1.90%) |
Feb 02, 2023 | 21.48 | 21.88 | 21.29 | 21.86 | 2,578,974 | +0.42(+1.94%) |