Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.61 | 14.61 | 14.45 | 14.45 | 4,344,953 | -0.13(-0.90%) |
Apr 27, 2023 | 14.76 | 14.77 | 14.56 | 14.58 | 2,828,770 | -0.27(-1.84%) |
Apr 26, 2023 | 14.77 | 14.88 | 14.73 | 14.85 | 4,853,256 | +0.06(+0.38%) |
Apr 25, 2023 | 14.64 | 14.80 | 14.62 | 14.80 | 2,115,935 | +0.24(+1.62%) |
Apr 24, 2023 | 14.58 | 14.63 | 14.54 | 14.56 | 1,534,699 | +0.00(+0.00%) |
Apr 21, 2023 | 14.56 | 14.64 | 14.55 | 14.56 | 3,001,350 | -0.02(-0.13%) |
Apr 20, 2023 | 14.60 | 14.63 | 14.51 | 14.58 | 3,787,998 | +0.09(+0.65%) |
Apr 19, 2023 | 14.56 | 14.56 | 14.46 | 14.48 | 3,287,641 | +0.01(+0.07%) |
Apr 18, 2023 | 14.44 | 14.53 | 14.43 | 14.47 | 3,192,297 | -0.01(-0.07%) |
Apr 17, 2023 | 14.53 | 14.59 | 14.48 | 14.48 | 2,255,801 | -0.05(-0.32%) |
Apr 14, 2023 | 14.52 | 14.62 | 14.44 | 14.53 | 3,278,519 | +0.04(+0.26%) |
Apr 13, 2023 | 14.64 | 14.66 | 14.48 | 14.49 | 2,462,025 | -0.19(-1.28%) |
Apr 12, 2023 | 14.53 | 14.70 | 14.53 | 14.68 | 4,989,485 | +0.06(+0.39%) |
Apr 11, 2023 | 14.60 | 14.64 | 14.56 | 14.63 | 1,277,134 | +0.00(+0.00%) |
Apr 10, 2023 | 14.72 | 14.75 | 14.62 | 14.63 | 2,562,813 | +0.00(+0.00%) |
Apr 06, 2023 | 14.71 | 14.76 | 14.62 | 14.63 | 3,729,085 | -0.05(-0.32%) |
Apr 05, 2023 | 14.65 | 14.73 | 14.64 | 14.67 | 3,797,947 | +0.05(+0.32%) |
Apr 04, 2023 | 14.52 | 14.68 | 14.52 | 14.63 | 5,961,938 | +0.08(+0.58%) |
Apr 03, 2023 | 14.62 | 14.64 | 14.53 | 14.54 | 2,011,206 | -0.06(-0.39%) |
Mar 31, 2023 | 14.78 | 14.78 | 14.59 | 14.60 | 3,449,201 | -0.20(-1.34%) |
Mar 30, 2023 | 14.78 | 14.86 | 14.77 | 14.80 | 3,348,646 | -0.08(-0.56%) |
Mar 29, 2023 | 14.94 | 14.98 | 14.87 | 14.88 | 3,293,264 | -0.22(-1.45%) |
Mar 28, 2023 | 15.08 | 15.16 | 15.06 | 15.10 | 3,162,322 | +0.05(+0.31%) |
Mar 27, 2023 | 14.99 | 15.09 | 14.96 | 15.05 | 5,348,996 | -0.03(-0.19%) |
Mar 24, 2023 | 15.24 | 15.32 | 15.08 | 15.08 | 6,110,868 | -0.09(-0.62%) |
Mar 23, 2023 | 15.09 | 15.28 | 14.93 | 15.17 | 7,812,410 | -0.03(-0.19%) |
Mar 22, 2023 | 14.96 | 15.21 | 14.82 | 15.20 | 4,547,023 | +0.24(+1.64%) |
Mar 21, 2023 | 15.01 | 15.07 | 14.93 | 14.96 | 3,656,878 | -0.18(-1.22%) |
Mar 20, 2023 | 15.25 | 15.29 | 15.12 | 15.14 | 7,536,355 | -0.13(-0.86%) |
Mar 17, 2023 | 15.15 | 15.34 | 15.12 | 15.27 | 7,316,660 | +0.17(+1.12%) |
Mar 16, 2023 | 15.46 | 15.49 | 15.09 | 15.10 | 8,835,144 | -0.26(-1.71%) |
Mar 15, 2023 | 15.51 | 15.58 | 15.36 | 15.36 | 14,508,729 | +0.10(+0.67%) |
Mar 14, 2023 | 15.31 | 15.45 | 15.19 | 15.26 | 5,788,099 | -0.26(-1.69%) |
Mar 13, 2023 | 15.66 | 15.71 | 15.32 | 15.52 | 8,547,490 | +0.04(+0.24%) |
Mar 10, 2023 | 15.29 | 15.55 | 15.21 | 15.49 | 9,604,163 | +0.22(+1.47%) |
Mar 09, 2023 | 14.95 | 15.30 | 14.89 | 15.26 | 4,222,908 | +0.28(+1.88%) |
Mar 08, 2023 | 15.00 | 15.07 | 14.95 | 14.98 | 3,424,717 | -0.03(-0.19%) |
Mar 07, 2023 | 14.77 | 15.03 | 14.77 | 15.01 | 4,400,461 | +0.24(+1.65%) |
Mar 06, 2023 | 14.75 | 14.78 | 14.66 | 14.77 | 5,576,571 | -0.01(-0.06%) |
Mar 03, 2023 | 14.94 | 14.97 | 14.77 | 14.77 | 3,897,464 | -0.23(-1.56%) |
Mar 02, 2023 | 15.21 | 15.22 | 14.97 | 15.01 | 3,089,315 | -0.11(-0.74%) |
Mar 01, 2023 | 15.09 | 15.17 | 15.05 | 15.12 | 2,868,251 | +0.07(+0.44%) |
Feb 28, 2023 | 15.02 | 15.07 | 14.95 | 15.06 | 3,135,330 | +0.05(+0.31%) |
Feb 27, 2023 | 14.92 | 15.04 | 14.87 | 15.01 | 3,787,948 | -0.05(-0.31%) |
Feb 24, 2023 | 15.07 | 15.16 | 15.02 | 15.06 | 9,863,703 | +0.18(+1.20%) |
Feb 23, 2023 | 14.84 | 15.05 | 14.82 | 14.88 | 4,784,256 | -0.08(-0.56%) |
Feb 22, 2023 | 14.92 | 15.01 | 14.86 | 14.96 | 8,296,640 | +0.03(+0.19%) |
Feb 21, 2023 | 14.78 | 14.94 | 14.75 | 14.93 | 3,562,571 | +0.30(+2.05%) |
Feb 17, 2023 | 14.67 | 14.75 | 14.62 | 14.63 | 4,430,805 | +0.06(+0.39%) |
Feb 16, 2023 | 14.57 | 14.60 | 14.42 | 14.58 | 5,216,857 | +0.19(+1.30%) |
Feb 15, 2023 | 14.50 | 14.54 | 14.38 | 14.39 | 4,270,529 | -0.04(-0.26%) |
Feb 14, 2023 | 14.47 | 14.57 | 14.34 | 14.43 | 5,194,175 | +0.01(+0.07%) |
Feb 13, 2023 | 14.56 | 14.58 | 14.41 | 14.42 | 2,328,809 | -0.17(-1.16%) |
Feb 10, 2023 | 14.67 | 14.69 | 14.57 | 14.59 | 3,063,831 | -0.02(-0.13%) |
Feb 09, 2023 | 14.35 | 14.65 | 14.34 | 14.61 | 3,941,786 | +0.12(+0.84%) |
Feb 08, 2023 | 14.39 | 14.50 | 14.34 | 14.48 | 3,350,943 | +0.17(+1.18%) |
Feb 07, 2023 | 14.54 | 14.59 | 14.28 | 14.32 | 3,000,520 | -0.18(-1.23%) |
Feb 06, 2023 | 14.50 | 14.56 | 14.45 | 14.49 | 2,797,380 | +0.07(+0.52%) |
Feb 03, 2023 | 14.43 | 14.46 | 14.25 | 14.42 | 5,236,944 | +0.16(+1.12%) |
Feb 02, 2023 | 14.32 | 14.39 | 14.19 | 14.26 | 5,754,761 | -0.21(-1.42%) |