Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.63 | 16.34 | 15.47 | 16.27 | 7,695,596 | +0.68(+4.35%) |
Apr 27, 2023 | 15.83 | 16.20 | 15.51 | 15.60 | 9,094,469 | -0.24(-1.53%) |
Apr 26, 2023 | 16.02 | 17.03 | 15.71 | 15.84 | 10,980,168 | -0.64(-3.88%) |
Apr 25, 2023 | 16.99 | 17.03 | 16.41 | 16.48 | 9,405,275 | -0.84(-4.87%) |
Apr 24, 2023 | 16.95 | 17.32 | 16.85 | 17.32 | 6,372,470 | +0.37(+2.17%) |
Apr 21, 2023 | 17.23 | 17.33 | 16.86 | 16.95 | 8,826,029 | -0.22(-1.30%) |
Apr 20, 2023 | 16.90 | 17.29 | 16.90 | 17.17 | 10,072,729 | -0.04(-0.22%) |
Apr 19, 2023 | 17.11 | 17.22 | 16.87 | 17.21 | 14,856,863 | -0.16(-0.89%) |
Apr 18, 2023 | 17.18 | 17.49 | 17.11 | 17.37 | 13,297,480 | +0.22(+1.30%) |
Apr 17, 2023 | 16.94 | 17.24 | 16.79 | 17.15 | 8,879,375 | +0.16(+0.91%) |
Apr 14, 2023 | 17.13 | 17.34 | 16.76 | 16.99 | 12,139,945 | -0.30(-1.74%) |
Apr 13, 2023 | 17.55 | 17.55 | 17.21 | 17.29 | 8,816,540 | -0.20(-1.16%) |
Apr 12, 2023 | 17.61 | 17.61 | 17.29 | 17.49 | 8,089,567 | +0.03(+0.17%) |
Apr 11, 2023 | 17.32 | 17.52 | 17.23 | 17.47 | 6,061,843 | +0.24(+1.41%) |
Apr 10, 2023 | 17.24 | 17.44 | 17.09 | 17.22 | 6,810,936 | +0.00(+0.00%) |
Apr 06, 2023 | 17.73 | 17.73 | 17.16 | 17.22 | 8,435,829 | -0.58(-3.26%) |
Apr 05, 2023 | 18.08 | 18.11 | 17.50 | 17.80 | 7,989,060 | -0.24(-1.34%) |
Apr 04, 2023 | 18.50 | 18.63 | 17.80 | 18.05 | 9,834,160 | -0.38(-2.05%) |
Apr 03, 2023 | 17.92 | 18.55 | 17.92 | 18.42 | 13,600,088 | +1.51(+8.94%) |
Mar 31, 2023 | 16.87 | 16.97 | 16.72 | 16.91 | 6,750,098 | +0.13(+0.75%) |
Mar 30, 2023 | 16.84 | 16.98 | 16.60 | 16.79 | 5,112,145 | +0.19(+1.17%) |
Mar 29, 2023 | 16.39 | 16.69 | 16.38 | 16.59 | 5,866,005 | +0.37(+2.27%) |
Mar 28, 2023 | 15.68 | 16.40 | 15.67 | 16.23 | 7,720,552 | +0.48(+3.08%) |
Mar 27, 2023 | 15.30 | 15.81 | 15.18 | 15.74 | 7,926,258 | +0.70(+4.64%) |
Mar 24, 2023 | 14.94 | 15.11 | 14.51 | 15.04 | 9,316,383 | -0.19(-1.27%) |
Mar 23, 2023 | 16.22 | 16.45 | 15.09 | 15.24 | 10,389,937 | -0.80(-5.01%) |
Mar 22, 2023 | 16.45 | 16.56 | 16.03 | 16.04 | 5,206,632 | -0.31(-1.90%) |
Mar 21, 2023 | 16.07 | 16.73 | 16.06 | 16.35 | 7,968,297 | +0.65(+4.13%) |
Mar 20, 2023 | 15.06 | 15.74 | 14.87 | 15.70 | 9,222,216 | +0.66(+4.38%) |
Mar 17, 2023 | 15.20 | 15.33 | 14.77 | 15.04 | 17,464,536 | -0.37(-2.39%) |
Mar 16, 2023 | 14.93 | 15.68 | 14.71 | 15.41 | 7,833,223 | +0.10(+0.63%) |
Mar 15, 2023 | 15.73 | 15.73 | 14.60 | 15.31 | 15,453,208 | -1.14(-6.95%) |
Mar 14, 2023 | 16.68 | 17.23 | 16.32 | 16.46 | 9,882,770 | -0.16(-0.96%) |
Mar 13, 2023 | 17.19 | 17.42 | 16.61 | 16.62 | 11,697,735 | -1.05(-5.94%) |
Mar 10, 2023 | 17.92 | 18.14 | 17.55 | 17.67 | 6,121,868 | -0.22(-1.24%) |
Mar 09, 2023 | 17.92 | 18.48 | 17.80 | 17.89 | 9,398,183 | +0.11(+0.60%) |
Mar 08, 2023 | 17.75 | 18.29 | 17.61 | 17.78 | 5,819,140 | -0.07(-0.38%) |
Mar 07, 2023 | 18.41 | 18.50 | 17.76 | 17.85 | 4,407,158 | -0.62(-3.34%) |
Mar 06, 2023 | 18.48 | 18.71 | 18.35 | 18.47 | 5,402,861 | -0.17(-0.93%) |
Mar 03, 2023 | 18.14 | 18.76 | 18.03 | 18.64 | 5,193,919 | +0.27(+1.47%) |
Mar 02, 2023 | 17.84 | 18.43 | 17.78 | 18.37 | 5,891,377 | +0.45(+2.53%) |
Mar 01, 2023 | 17.69 | 17.97 | 17.50 | 17.92 | 6,995,712 | +0.16(+0.92%) |
Feb 28, 2023 | 18.03 | 18.12 | 17.68 | 17.75 | 6,179,580 | -0.13(-0.75%) |
Feb 27, 2023 | 17.58 | 17.96 | 17.56 | 17.89 | 4,258,455 | +0.35(+1.98%) |
Feb 24, 2023 | 17.17 | 17.55 | 16.92 | 17.54 | 6,308,819 | +0.16(+0.94%) |
Feb 23, 2023 | 17.64 | 17.72 | 17.09 | 17.38 | 4,825,282 | +0.14(+0.84%) |
Feb 22, 2023 | 17.64 | 17.89 | 17.11 | 17.23 | 7,488,631 | -0.51(-2.88%) |
Feb 21, 2023 | 17.46 | 18.07 | 17.46 | 17.74 | 8,283,719 | +0.24(+1.38%) |
Feb 17, 2023 | 17.50 | 17.82 | 17.12 | 17.50 | 10,782,043 | -0.27(-1.52%) |
Feb 16, 2023 | 17.91 | 18.54 | 16.98 | 17.77 | 17,209,026 | -0.91(-4.85%) |
Feb 15, 2023 | 18.79 | 19.04 | 18.31 | 18.68 | 8,438,482 | -0.50(-2.61%) |
Feb 14, 2023 | 19.07 | 19.42 | 18.77 | 19.18 | 5,461,011 | +0.03(+0.15%) |
Feb 13, 2023 | 19.25 | 19.31 | 19.01 | 19.15 | 6,347,163 | -0.17(-0.90%) |
Feb 10, 2023 | 19.04 | 19.46 | 19.02 | 19.32 | 5,607,294 | +0.71(+3.83%) |
Feb 09, 2023 | 18.77 | 19.06 | 18.57 | 18.61 | 5,426,314 | -0.16(-0.87%) |
Feb 08, 2023 | 18.77 | 19.07 | 18.58 | 18.77 | 5,114,497 | +0.04(+0.21%) |
Feb 07, 2023 | 18.09 | 18.77 | 17.89 | 18.74 | 5,979,779 | +0.80(+4.46%) |
Feb 06, 2023 | 17.95 | 18.06 | 17.64 | 17.94 | 4,731,340 | -0.02(-0.11%) |
Feb 03, 2023 | 17.74 | 18.47 | 17.70 | 17.96 | 7,989,027 | +0.23(+1.30%) |
Feb 02, 2023 | 18.52 | 18.57 | 17.47 | 17.72 | 10,309,451 | -0.81(-4.36%) |