Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.91 | 17.31 | 16.90 | 16.97 | 1,545,983 | -0.12(-0.72%) |
Apr 27, 2023 | 16.71 | 17.25 | 16.70 | 17.09 | 2,365,027 | +0.48(+2.86%) |
Apr 26, 2023 | 16.11 | 16.63 | 16.09 | 16.62 | 2,321,257 | +0.48(+2.95%) |
Apr 25, 2023 | 16.46 | 16.67 | 16.12 | 16.14 | 2,034,433 | -0.61(-3.64%) |
Apr 24, 2023 | 16.89 | 16.96 | 16.66 | 16.75 | 2,545,563 | -0.29(-1.68%) |
Apr 21, 2023 | 17.75 | 17.89 | 16.66 | 17.04 | 2,162,361 | -0.16(-0.94%) |
Apr 20, 2023 | 17.30 | 17.51 | 17.17 | 17.20 | 1,808,799 | -0.36(-2.06%) |
Apr 19, 2023 | 17.08 | 17.75 | 17.07 | 17.56 | 1,565,463 | +0.49(+2.84%) |
Apr 18, 2023 | 17.47 | 17.50 | 16.92 | 17.08 | 1,973,486 | -0.46(-2.61%) |
Apr 17, 2023 | 16.99 | 17.57 | 16.91 | 17.53 | 1,376,443 | +0.38(+2.22%) |
Apr 14, 2023 | 17.67 | 17.76 | 17.04 | 17.15 | 3,138,838 | -0.14(-0.83%) |
Apr 13, 2023 | 16.70 | 17.43 | 16.55 | 17.29 | 2,206,535 | +0.68(+4.07%) |
Apr 12, 2023 | 16.81 | 16.88 | 16.42 | 16.62 | 1,098,962 | -0.03(-0.17%) |
Apr 11, 2023 | 16.74 | 16.79 | 16.53 | 16.65 | 1,626,240 | +0.02(+0.11%) |
Apr 10, 2023 | 16.49 | 16.88 | 16.49 | 16.63 | 1,554,537 | -0.12(-0.74%) |
Apr 06, 2023 | 16.65 | 16.85 | 16.54 | 16.75 | 1,088,136 | +0.19(+1.15%) |
Apr 05, 2023 | 16.55 | 16.80 | 16.54 | 16.56 | 1,769,873 | -0.38(-2.25%) |
Apr 04, 2023 | 17.16 | 17.17 | 16.47 | 16.94 | 1,733,839 | -0.10(-0.56%) |
Apr 03, 2023 | 17.16 | 17.39 | 16.94 | 17.04 | 1,471,535 | -0.08(-0.44%) |
Mar 31, 2023 | 17.27 | 17.36 | 16.92 | 17.11 | 1,671,102 | +0.05(+0.28%) |
Mar 30, 2023 | 17.63 | 17.67 | 16.97 | 17.07 | 974,318 | -0.34(-1.97%) |
Mar 29, 2023 | 17.63 | 17.63 | 17.22 | 17.41 | 1,035,743 | +0.24(+1.39%) |
Mar 28, 2023 | 16.95 | 17.39 | 16.91 | 17.17 | 1,471,578 | -0.09(-0.50%) |
Mar 27, 2023 | 17.76 | 17.79 | 17.13 | 17.26 | 2,058,479 | +0.21(+1.23%) |
Mar 24, 2023 | 16.35 | 17.10 | 16.18 | 17.05 | 2,246,148 | +0.24(+1.42%) |
Mar 23, 2023 | 17.43 | 17.47 | 16.68 | 16.81 | 1,974,111 | -0.42(-2.43%) |
Mar 22, 2023 | 18.07 | 18.17 | 17.21 | 17.23 | 4,073,637 | -0.86(-4.74%) |
Mar 21, 2023 | 18.14 | 18.39 | 18.00 | 18.08 | 3,208,546 | +0.78(+4.51%) |
Mar 20, 2023 | 17.45 | 18.06 | 17.25 | 17.30 | 3,320,815 | +0.37(+2.19%) |
Mar 17, 2023 | 18.22 | 18.32 | 16.78 | 16.93 | 7,027,982 | -1.67(-8.96%) |
Mar 16, 2023 | 17.95 | 19.18 | 17.37 | 18.60 | 4,031,521 | +0.33(+1.82%) |
Mar 15, 2023 | 18.27 | 19.29 | 18.16 | 18.27 | 5,299,124 | -1.28(-6.57%) |
Mar 14, 2023 | 20.42 | 20.82 | 19.15 | 19.55 | 3,977,934 | +0.83(+4.42%) |
Mar 13, 2023 | 18.31 | 20.42 | 17.46 | 18.72 | 6,908,515 | -0.73(-3.77%) |
Mar 10, 2023 | 19.02 | 19.83 | 18.60 | 19.45 | 3,750,997 | -0.13(-0.68%) |
Mar 09, 2023 | 20.73 | 20.75 | 19.55 | 19.59 | 2,109,747 | -1.32(-6.33%) |
Mar 08, 2023 | 21.07 | 21.21 | 20.70 | 20.91 | 1,384,758 | -0.14(-0.68%) |
Mar 07, 2023 | 21.80 | 21.80 | 21.04 | 21.05 | 1,736,611 | -0.88(-3.99%) |
Mar 06, 2023 | 21.90 | 22.11 | 21.88 | 21.93 | 1,401,322 | -0.05(-0.22%) |
Mar 03, 2023 | 21.70 | 22.11 | 21.51 | 21.98 | 1,703,158 | +0.44(+2.03%) |
Mar 02, 2023 | 22.02 | 22.02 | 21.44 | 21.54 | 1,672,001 | -0.63(-2.83%) |
Mar 01, 2023 | 21.91 | 22.23 | 21.79 | 22.17 | 1,454,105 | +0.13(+0.60%) |
Feb 28, 2023 | 22.22 | 22.35 | 22.03 | 22.03 | 1,830,092 | -0.15(-0.69%) |
Feb 27, 2023 | 22.44 | 22.57 | 22.08 | 22.19 | 1,139,897 | -0.06(-0.25%) |
Feb 24, 2023 | 21.88 | 22.25 | 21.79 | 22.24 | 1,064,317 | +0.21(+0.94%) |
Feb 23, 2023 | 21.95 | 22.15 | 21.71 | 22.04 | 807,222 | +0.16(+0.73%) |
Feb 22, 2023 | 22.03 | 22.08 | 21.77 | 21.88 | 1,295,816 | -0.17(-0.77%) |
Feb 21, 2023 | 22.24 | 22.29 | 21.98 | 22.04 | 1,312,253 | -0.42(-1.85%) |
Feb 17, 2023 | 22.52 | 22.59 | 22.27 | 22.46 | 2,163,383 | -0.01(-0.04%) |
Feb 16, 2023 | 22.67 | 22.67 | 22.39 | 22.47 | 1,613,788 | -0.34(-1.49%) |
Feb 15, 2023 | 22.38 | 22.83 | 22.38 | 22.81 | 1,555,937 | +0.27(+1.21%) |
Feb 14, 2023 | 22.45 | 22.76 | 22.38 | 22.54 | 1,978,582 | +0.10(+0.46%) |
Feb 13, 2023 | 22.25 | 22.45 | 22.18 | 22.43 | 924,852 | +0.14(+0.63%) |
Feb 10, 2023 | 22.18 | 22.35 | 22.09 | 22.29 | 1,156,589 | +0.11(+0.51%) |
Feb 09, 2023 | 22.54 | 22.64 | 22.16 | 22.18 | 1,068,514 | -0.27(-1.22%) |
Feb 08, 2023 | 22.64 | 22.72 | 22.31 | 22.45 | 1,481,021 | -0.35(-1.53%) |
Feb 07, 2023 | 22.46 | 22.84 | 22.40 | 22.80 | 1,952,779 | +0.24(+1.05%) |
Feb 06, 2023 | 22.26 | 22.59 | 22.23 | 22.56 | 1,646,177 | +0.29(+1.31%) |
Feb 03, 2023 | 21.86 | 22.56 | 21.81 | 22.27 | 2,386,826 | +0.41(+1.90%) |
Feb 02, 2023 | 21.48 | 21.88 | 21.28 | 21.86 | 2,579,491 | +0.42(+1.94%) |