Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.15 | 15.40 | 14.97 | 15.34 | 6,531,298 | +0.25(+1.63%) |
Apr 27, 2023 | 15.07 | 15.12 | 14.78 | 15.09 | 7,796,940 | +0.10(+0.70%) |
Apr 26, 2023 | 15.09 | 15.22 | 14.92 | 14.99 | 7,335,643 | -0.11(-0.75%) |
Apr 25, 2023 | 15.35 | 15.38 | 15.05 | 15.10 | 4,775,122 | -0.42(-2.69%) |
Apr 24, 2023 | 15.28 | 15.54 | 15.28 | 15.52 | 4,018,461 | +0.13(+0.86%) |
Apr 21, 2023 | 15.32 | 15.43 | 15.18 | 15.38 | 3,042,664 | +0.11(+0.75%) |
Apr 20, 2023 | 15.56 | 15.56 | 15.19 | 15.27 | 3,953,849 | -0.35(-2.25%) |
Apr 19, 2023 | 15.67 | 15.71 | 15.51 | 15.62 | 4,003,525 | -0.15(-0.96%) |
Apr 18, 2023 | 15.70 | 15.96 | 15.59 | 15.77 | 4,911,870 | +0.10(+0.67%) |
Apr 17, 2023 | 15.50 | 15.69 | 15.41 | 15.67 | 3,691,210 | +0.22(+1.41%) |
Apr 14, 2023 | 15.52 | 15.68 | 15.33 | 15.45 | 4,261,225 | -0.01(-0.06%) |
Apr 13, 2023 | 15.37 | 15.54 | 15.24 | 15.46 | 3,977,225 | +0.18(+1.18%) |
Apr 12, 2023 | 15.73 | 15.74 | 15.22 | 15.28 | 4,937,011 | -0.28(-1.77%) |
Apr 11, 2023 | 15.46 | 15.59 | 15.39 | 15.56 | 8,052,524 | +0.12(+0.80%) |
Apr 10, 2023 | 15.20 | 15.48 | 15.14 | 15.43 | 5,260,581 | +0.18(+1.18%) |
Apr 06, 2023 | 15.35 | 15.35 | 15.11 | 15.25 | 4,661,022 | +0.00(+0.00%) |
Apr 05, 2023 | 15.31 | 15.35 | 15.17 | 15.25 | 4,262,034 | -0.08(-0.49%) |
Apr 04, 2023 | 15.48 | 15.52 | 15.15 | 15.33 | 6,272,587 | -0.11(-0.74%) |
Apr 03, 2023 | 15.66 | 15.74 | 15.36 | 15.44 | 7,106,923 | -0.20(-1.27%) |
Mar 31, 2023 | 15.13 | 15.69 | 15.06 | 15.64 | 11,215,145 | +0.66(+4.43%) |
Mar 30, 2023 | 15.01 | 15.18 | 14.82 | 14.98 | 6,791,642 | +0.14(+0.96%) |
Mar 29, 2023 | 14.60 | 14.87 | 14.59 | 14.83 | 6,408,177 | +0.48(+3.34%) |
Mar 28, 2023 | 14.12 | 14.41 | 14.10 | 14.35 | 5,437,403 | +0.09(+0.66%) |
Mar 27, 2023 | 14.34 | 14.46 | 14.22 | 14.26 | 6,209,365 | +0.08(+0.60%) |
Mar 24, 2023 | 13.85 | 14.19 | 13.65 | 14.18 | 8,805,479 | +0.19(+1.35%) |
Mar 23, 2023 | 14.18 | 14.41 | 13.90 | 13.99 | 7,110,389 | -0.21(-1.46%) |
Mar 22, 2023 | 14.62 | 14.65 | 14.19 | 14.19 | 11,420,228 | -0.72(-4.86%) |
Mar 21, 2023 | 14.94 | 15.12 | 14.77 | 14.92 | 11,169,156 | +0.15(+1.02%) |
Mar 20, 2023 | 14.51 | 14.90 | 14.51 | 14.77 | 7,196,674 | +0.33(+2.28%) |
Mar 17, 2023 | 14.77 | 14.85 | 14.42 | 14.44 | 11,714,194 | -0.51(-3.40%) |
Mar 16, 2023 | 14.61 | 14.99 | 14.42 | 14.95 | 11,902,207 | +0.11(+0.76%) |
Mar 15, 2023 | 14.63 | 14.90 | 14.46 | 14.83 | 11,468,389 | -0.19(-1.25%) |
Mar 14, 2023 | 15.16 | 15.30 | 14.84 | 15.02 | 12,030,220 | +0.18(+1.21%) |
Mar 13, 2023 | 14.82 | 14.90 | 14.53 | 14.84 | 9,484,862 | -0.12(-0.82%) |
Mar 10, 2023 | 15.04 | 15.31 | 14.75 | 14.97 | 12,039,548 | -0.19(-1.24%) |
Mar 09, 2023 | 15.97 | 16.01 | 15.14 | 15.15 | 9,201,813 | -0.82(-5.13%) |
Mar 08, 2023 | 15.91 | 16.03 | 15.83 | 15.97 | 3,963,378 | +0.05(+0.30%) |
Mar 07, 2023 | 16.00 | 16.11 | 15.81 | 15.93 | 4,905,648 | -0.03(-0.18%) |
Mar 06, 2023 | 16.07 | 16.31 | 15.88 | 15.95 | 5,282,441 | -0.11(-0.70%) |
Mar 03, 2023 | 16.10 | 16.21 | 15.95 | 16.07 | 5,074,451 | +0.08(+0.53%) |
Mar 02, 2023 | 15.87 | 16.08 | 15.80 | 15.98 | 4,908,683 | -0.03(-0.18%) |
Mar 01, 2023 | 15.97 | 16.06 | 15.71 | 16.01 | 6,743,645 | +0.20(+1.25%) |
Feb 28, 2023 | 16.13 | 16.16 | 15.77 | 15.81 | 16,418,394 | -0.26(-1.64%) |
Feb 27, 2023 | 16.22 | 16.34 | 16.03 | 16.08 | 6,227,613 | +0.09(+0.59%) |
Feb 24, 2023 | 15.99 | 16.23 | 15.85 | 15.98 | 6,294,373 | -0.35(-2.13%) |
Feb 23, 2023 | 16.15 | 16.43 | 16.00 | 16.33 | 5,784,765 | +0.25(+1.58%) |
Feb 22, 2023 | 16.04 | 16.20 | 15.94 | 16.08 | 7,457,557 | +0.08(+0.53%) |
Feb 21, 2023 | 15.78 | 16.01 | 15.57 | 15.99 | 9,559,593 | +0.05(+0.30%) |
Feb 17, 2023 | 16.24 | 16.26 | 15.87 | 15.95 | 9,571,448 | -0.39(-2.36%) |
Feb 16, 2023 | 16.00 | 16.60 | 15.58 | 16.33 | 18,575,552 | -1.02(-5.86%) |
Feb 15, 2023 | 17.31 | 17.47 | 17.16 | 17.35 | 11,127,503 | -0.09(-0.54%) |
Feb 14, 2023 | 17.30 | 17.68 | 17.21 | 17.44 | 10,337,760 | +0.07(+0.38%) |
Feb 13, 2023 | 17.11 | 17.44 | 17.01 | 17.38 | 5,776,577 | +0.26(+1.54%) |
Feb 10, 2023 | 17.28 | 17.28 | 16.82 | 17.11 | 5,825,788 | -0.25(-1.46%) |
Feb 09, 2023 | 17.61 | 17.68 | 17.31 | 17.37 | 6,579,093 | -0.09(-0.54%) |
Feb 08, 2023 | 17.52 | 17.64 | 17.34 | 17.46 | 3,863,634 | -0.15(-0.86%) |
Feb 07, 2023 | 17.43 | 17.69 | 17.19 | 17.61 | 8,217,402 | +0.18(+1.03%) |
Feb 06, 2023 | 17.92 | 17.92 | 17.31 | 17.43 | 6,485,946 | -0.52(-2.88%) |
Feb 03, 2023 | 17.87 | 18.27 | 17.84 | 17.95 | 10,019,549 | -0.15(-0.83%) |
Feb 02, 2023 | 17.83 | 18.19 | 17.76 | 18.10 | 7,089,935 | +0.40(+2.29%) |