Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.35 | 17.64 | 16.44 | 16.73 | 371,960 | -1.03(-5.79%) |
Apr 27, 2023 | 17.40 | 18.02 | 17.11 | 17.76 | 675,945 | +1.13(+6.82%) |
Apr 26, 2023 | 16.66 | 17.01 | 16.44 | 16.62 | 112,135 | +0.54(+3.35%) |
Apr 25, 2023 | 16.65 | 16.71 | 16.07 | 16.09 | 108,115 | -0.85(-5.00%) |
Apr 24, 2023 | 17.30 | 17.65 | 16.68 | 16.93 | 182,059 | -0.21(-1.23%) |
Apr 21, 2023 | 16.89 | 17.40 | 16.75 | 17.14 | 175,081 | +0.75(+4.57%) |
Apr 20, 2023 | 16.29 | 16.72 | 16.27 | 16.39 | 98,320 | -0.13(-0.81%) |
Apr 19, 2023 | 15.89 | 16.68 | 15.84 | 16.53 | 136,388 | +0.45(+2.82%) |
Apr 18, 2023 | 16.41 | 16.45 | 15.86 | 16.07 | 71,441 | -0.06(-0.37%) |
Apr 17, 2023 | 16.28 | 16.37 | 15.91 | 16.13 | 63,764 | +0.02(+0.12%) |
Apr 14, 2023 | 15.98 | 16.25 | 15.85 | 16.11 | 100,561 | +0.06(+0.35%) |
Apr 13, 2023 | 15.29 | 16.11 | 15.29 | 16.06 | 148,815 | +1.04(+6.92%) |
Apr 12, 2023 | 15.69 | 15.69 | 15.00 | 15.02 | 92,276 | -0.52(-3.34%) |
Apr 11, 2023 | 15.76 | 15.76 | 15.32 | 15.54 | 190,524 | -0.53(-3.29%) |
Apr 10, 2023 | 15.85 | 16.07 | 15.46 | 16.07 | 77,863 | +0.02(+0.12%) |
Apr 06, 2023 | 15.77 | 16.06 | 15.50 | 16.05 | 68,790 | +0.22(+1.40%) |
Apr 05, 2023 | 16.51 | 16.51 | 15.73 | 15.83 | 55,660 | -0.66(-4.02%) |
Apr 04, 2023 | 16.29 | 16.55 | 16.06 | 16.49 | 83,139 | +0.34(+2.08%) |
Apr 03, 2023 | 16.07 | 16.31 | 15.94 | 16.15 | 114,991 | -0.17(-1.06%) |
Mar 31, 2023 | 16.08 | 16.37 | 16.04 | 16.33 | 90,967 | +0.26(+1.62%) |
Mar 30, 2023 | 15.98 | 16.28 | 15.82 | 16.07 | 109,509 | +0.44(+2.79%) |
Mar 29, 2023 | 15.31 | 15.66 | 15.30 | 15.63 | 117,735 | +0.69(+4.59%) |
Mar 28, 2023 | 15.13 | 15.20 | 14.74 | 14.94 | 120,701 | -0.19(-1.25%) |
Mar 27, 2023 | 15.33 | 15.42 | 14.91 | 15.13 | 168,607 | -0.01(-0.06%) |
Mar 24, 2023 | 15.14 | 15.18 | 14.82 | 15.14 | 308,889 | -0.16(-1.07%) |
Mar 23, 2023 | 15.73 | 15.85 | 15.05 | 15.31 | 71,155 | -0.06(-0.39%) |
Mar 22, 2023 | 15.69 | 16.06 | 15.30 | 15.37 | 65,393 | -0.35(-2.23%) |
Mar 21, 2023 | 15.25 | 15.80 | 15.19 | 15.72 | 105,023 | +0.64(+4.27%) |
Mar 20, 2023 | 15.26 | 15.26 | 14.63 | 15.07 | 101,807 | -0.30(-1.95%) |
Mar 17, 2023 | 15.54 | 15.72 | 15.03 | 15.37 | 96,765 | -0.26(-1.64%) |
Mar 16, 2023 | 14.71 | 15.84 | 14.64 | 15.63 | 179,826 | +0.84(+5.70%) |
Mar 15, 2023 | 14.08 | 14.83 | 14.05 | 14.79 | 91,670 | +0.33(+2.29%) |
Mar 14, 2023 | 14.21 | 14.47 | 14.03 | 14.45 | 48,293 | +0.55(+3.99%) |
Mar 13, 2023 | 13.35 | 14.24 | 12.95 | 13.90 | 79,051 | +0.39(+2.86%) |
Mar 10, 2023 | 13.96 | 14.15 | 13.44 | 13.51 | 110,308 | -0.38(-2.76%) |
Mar 09, 2023 | 14.22 | 14.76 | 13.88 | 13.90 | 81,187 | -0.37(-2.62%) |
Mar 08, 2023 | 14.22 | 14.30 | 13.88 | 14.27 | 56,838 | +0.09(+0.61%) |
Mar 07, 2023 | 14.33 | 14.52 | 14.01 | 14.18 | 72,137 | +0.00(+0.00%) |
Mar 06, 2023 | 14.58 | 14.86 | 14.18 | 14.18 | 125,311 | -0.32(-2.18%) |
Mar 03, 2023 | 14.05 | 14.50 | 14.01 | 14.50 | 87,379 | +0.61(+4.41%) |
Mar 02, 2023 | 13.71 | 13.90 | 13.49 | 13.89 | 86,346 | -0.02(-0.14%) |
Mar 01, 2023 | 14.30 | 14.44 | 13.78 | 13.91 | 121,608 | -0.44(-3.07%) |
Feb 28, 2023 | 14.18 | 14.45 | 14.07 | 14.35 | 78,161 | +0.07(+0.47%) |
Feb 27, 2023 | 14.40 | 14.46 | 14.13 | 14.28 | 105,276 | +0.09(+0.61%) |
Feb 24, 2023 | 14.17 | 14.34 | 13.92 | 14.19 | 139,754 | -0.54(-3.64%) |
Feb 23, 2023 | 14.83 | 14.88 | 14.26 | 14.73 | 131,251 | -0.04(-0.26%) |
Feb 22, 2023 | 14.59 | 15.01 | 14.55 | 14.77 | 186,475 | +0.30(+2.05%) |
Feb 21, 2023 | 14.61 | 14.64 | 14.41 | 14.47 | 107,072 | -0.62(-4.09%) |
Feb 17, 2023 | 15.20 | 15.23 | 14.73 | 15.09 | 370,516 | -0.24(-1.59%) |
Feb 16, 2023 | 15.60 | 15.89 | 15.31 | 15.33 | 92,874 | -0.70(-4.36%) |
Feb 15, 2023 | 15.55 | 16.03 | 15.41 | 16.03 | 259,585 | +0.34(+2.15%) |
Feb 14, 2023 | 15.37 | 15.94 | 15.19 | 15.69 | 238,266 | +0.03(+0.17%) |
Feb 13, 2023 | 15.20 | 15.68 | 15.07 | 15.67 | 129,541 | +0.45(+2.96%) |
Feb 10, 2023 | 15.17 | 15.46 | 14.89 | 15.22 | 268,897 | -0.12(-0.81%) |
Feb 09, 2023 | 16.11 | 16.19 | 15.22 | 15.34 | 255,813 | -0.47(-2.97%) |
Feb 08, 2023 | 16.27 | 16.37 | 15.49 | 15.81 | 179,808 | -0.46(-2.82%) |
Feb 07, 2023 | 16.08 | 16.35 | 15.36 | 16.27 | 688,326 | -0.02(-0.15%) |
Feb 06, 2023 | 16.48 | 16.66 | 15.95 | 16.29 | 180,480 | -0.29(-1.76%) |
Feb 03, 2023 | 17.02 | 17.92 | 16.40 | 16.58 | 716,431 | -2.41(-12.70%) |
Feb 02, 2023 | 18.35 | 19.26 | 18.07 | 19.00 | 594,318 | +1.89(+11.02%) |
Feb 01, 2023 | 16.53 | 17.35 | 16.19 | 17.11 | 296,820 | +0.48(+2.88%) |
Jan 31, 2023 | 16.15 | 16.65 | 16.15 | 16.63 | 101,308 | +0.60(+3.76%) |
Jan 30, 2023 | 16.14 | 16.29 | 15.69 | 16.03 | 169,509 | -0.39(-2.39%) |
Jan 27, 2023 | 15.79 | 16.72 | 15.79 | 16.42 | 377,033 | +0.71(+4.51%) |
Jan 26, 2023 | 15.54 | 15.77 | 15.20 | 15.71 | 476,777 | +0.49(+3.25%) |
Jan 25, 2023 | 14.16 | 15.23 | 13.95 | 15.22 | 280,616 | +0.15(+0.98%) |
Jan 24, 2023 | 15.18 | 15.46 | 14.97 | 15.07 | 200,527 | -0.25(-1.64%) |
Jan 23, 2023 | 15.39 | 15.39 | 14.97 | 15.32 | 269,237 | +0.05(+0.33%) |
Jan 20, 2023 | 14.48 | 15.29 | 14.34 | 15.27 | 248,116 | +0.82(+5.66%) |
Jan 19, 2023 | 14.65 | 14.86 | 14.27 | 14.46 | 142,546 | -0.43(-2.87%) |
Jan 18, 2023 | 15.30 | 15.75 | 14.85 | 14.88 | 310,893 | -0.15(-1.02%) |
Jan 17, 2023 | 15.68 | 15.68 | 14.96 | 15.03 | 150,981 | -0.48(-3.08%) |
Jan 13, 2023 | 14.57 | 15.55 | 14.57 | 15.51 | 164,062 | +0.68(+4.58%) |
Jan 12, 2023 | 15.25 | 15.27 | 14.43 | 14.83 | 250,856 | +0.01(+0.07%) |
Jan 11, 2023 | 13.86 | 14.84 | 13.86 | 14.82 | 241,898 | +1.19(+8.70%) |
Jan 10, 2023 | 13.08 | 13.66 | 13.05 | 13.64 | 338,476 | +0.56(+4.32%) |
Jan 09, 2023 | 13.12 | 13.53 | 13.02 | 13.07 | 223,223 | +0.31(+2.42%) |
Jan 06, 2023 | 12.11 | 12.84 | 11.79 | 12.76 | 464,901 | +0.63(+5.18%) |
Jan 05, 2023 | 12.58 | 12.58 | 12.13 | 12.13 | 276,987 | -0.44(-3.50%) |
Jan 04, 2023 | 12.92 | 12.97 | 12.20 | 12.58 | 325,323 | -0.18(-1.38%) |
Jan 03, 2023 | 12.68 | 12.97 | 12.41 | 12.75 | 204,899 | +0.41(+3.30%) |
Dec 30, 2022 | 12.11 | 12.36 | 12.02 | 12.34 | 555,985 | -0.05(-0.43%) |
Dec 29, 2022 | 12.13 | 12.47 | 12.07 | 12.40 | 259,792 | +0.53(+4.46%) |
Dec 28, 2022 | 12.12 | 12.23 | 11.87 | 11.87 | 108,016 | -0.31(-2.52%) |
Dec 27, 2022 | 12.63 | 12.63 | 12.15 | 12.17 | 57,403 | -0.46(-3.64%) |
Dec 23, 2022 | 12.21 | 12.73 | 12.15 | 12.63 | 105,920 | +0.29(+2.33%) |
Dec 22, 2022 | 12.73 | 12.73 | 11.99 | 12.35 | 228,573 | -0.64(-4.94%) |
Dec 21, 2022 | 12.88 | 13.08 | 12.67 | 12.99 | 193,633 | +0.31(+2.41%) |
Dec 20, 2022 | 12.66 | 12.93 | 12.51 | 12.68 | 242,402 | +0.08(+0.63%) |
Dec 19, 2022 | 13.22 | 13.22 | 12.52 | 12.60 | 60,249 | -0.68(-5.09%) |
Dec 16, 2022 | 13.44 | 13.59 | 13.04 | 13.28 | 290,567 | -0.09(-0.68%) |
Dec 15, 2022 | 13.77 | 13.77 | 13.20 | 13.37 | 189,963 | -0.78(-5.48%) |
Dec 14, 2022 | 14.48 | 14.53 | 13.82 | 14.14 | 117,174 | -0.19(-1.30%) |
Dec 13, 2022 | 14.95 | 15.16 | 13.93 | 14.33 | 100,526 | +0.44(+3.19%) |
Dec 12, 2022 | 13.64 | 13.91 | 13.33 | 13.89 | 160,715 | +0.31(+2.32%) |
Dec 09, 2022 | 13.49 | 13.76 | 13.49 | 13.57 | 157,466 | -0.29(-2.08%) |
Dec 08, 2022 | 13.56 | 13.97 | 13.34 | 13.86 | 296,907 | +0.43(+3.19%) |
Dec 07, 2022 | 13.42 | 13.75 | 13.23 | 13.43 | 85,312 | +0.02(+0.13%) |
Dec 06, 2022 | 13.94 | 14.00 | 13.32 | 13.42 | 71,735 | -0.64(-4.54%) |
Dec 05, 2022 | 14.50 | 14.73 | 14.01 | 14.05 | 140,508 | -0.67(-4.53%) |
Dec 02, 2022 | 14.86 | 15.05 | 14.71 | 14.72 | 51,965 | -0.40(-2.62%) |
Dec 01, 2022 | 15.45 | 15.49 | 15.02 | 15.12 | 101,798 | -0.18(-1.21%) |
Nov 30, 2022 | 14.40 | 15.35 | 14.20 | 15.30 | 164,121 | +0.90(+6.22%) |
Nov 29, 2022 | 14.78 | 14.84 | 14.20 | 14.41 | 85,443 | -0.37(-2.51%) |
Nov 28, 2022 | 14.70 | 15.24 | 14.66 | 14.78 | 135,320 | +0.12(+0.84%) |
Nov 25, 2022 | 14.75 | 14.83 | 14.58 | 14.65 | 28,369 | -0.14(-0.96%) |
Nov 23, 2022 | 14.63 | 14.91 | 14.54 | 14.80 | 101,342 | +0.18(+1.24%) |
Nov 22, 2022 | 14.50 | 14.63 | 14.05 | 14.62 | 170,045 | +0.18(+1.28%) |
Nov 21, 2022 | 14.74 | 15.02 | 13.99 | 14.43 | 88,007 | -0.38(-2.59%) |
Nov 18, 2022 | 15.15 | 15.15 | 14.48 | 14.81 | 53,013 | -0.20(-1.34%) |
Nov 17, 2022 | 15.13 | 15.46 | 14.83 | 15.02 | 60,074 | -0.56(-3.61%) |
Nov 16, 2022 | 15.46 | 15.84 | 15.18 | 15.58 | 79,673 | -0.41(-2.54%) |
Nov 15, 2022 | 16.91 | 17.15 | 15.63 | 15.98 | 148,323 | +0.07(+0.45%) |
Nov 14, 2022 | 15.92 | 16.26 | 15.63 | 15.91 | 97,448 | -0.53(-3.20%) |
Nov 11, 2022 | 15.82 | 16.54 | 15.49 | 16.44 | 129,587 | +0.98(+6.34%) |
Nov 10, 2022 | 14.63 | 15.82 | 14.35 | 15.46 | 272,253 | +2.37(+18.09%) |
Nov 09, 2022 | 13.85 | 13.85 | 13.04 | 13.09 | 105,124 | -0.77(-5.57%) |
Nov 08, 2022 | 14.16 | 14.36 | 13.59 | 13.86 | 59,572 | -0.24(-1.72%) |
Nov 07, 2022 | 14.42 | 14.43 | 13.77 | 14.11 | 58,245 | -0.09(-0.64%) |
Nov 04, 2022 | 14.35 | 14.53 | 13.58 | 14.20 | 91,379 | +0.35(+2.55%) |
Nov 03, 2022 | 14.57 | 14.79 | 13.80 | 13.84 | 154,370 | -0.64(-4.41%) |
Nov 02, 2022 | 15.74 | 14.48 | 14.48 | 79,471 | -1.14(-7.32%) | |
Nov 01, 2022 | 17.46 | 17.53 | 15.47 | 15.63 | 114,599 | -1.41(-8.28%) |
Oct 31, 2022 | 17.36 | 17.61 | 16.66 | 17.04 | 38,002 | -0.27(-1.54%) |
Oct 28, 2022 | 15.94 | 17.39 | 15.84 | 17.30 | 228,727 | -2.02(-10.45%) |
Oct 27, 2022 | 20.01 | 20.10 | 19.01 | 19.32 | 134,410 | -1.17(-5.70%) |
Oct 26, 2022 | 20.63 | 21.39 | 20.33 | 20.49 | 29,276 | -1.36(-6.24%) |
Oct 25, 2022 | 21.80 | 22.03 | 21.56 | 21.85 | 54,868 | +0.17(+0.78%) |
Oct 24, 2022 | 21.82 | 21.82 | 20.98 | 21.69 | 10,728 | +0.15(+0.70%) |
Oct 21, 2022 | 20.36 | 21.60 | 20.36 | 21.54 | 18,893 | +1.07(+5.23%) |
Oct 20, 2022 | 20.09 | 21.18 | 20.06 | 20.47 | 36,266 | +0.05(+0.23%) |
Oct 19, 2022 | 20.25 | 20.80 | 20.16 | 20.42 | 23,225 | -0.30(-1.44%) |
Oct 18, 2022 | 21.60 | 21.60 | 20.38 | 20.72 | 29,574 | +0.63(+3.15%) |
Oct 17, 2022 | 19.28 | 20.18 | 19.28 | 20.09 | 22,633 | +1.74(+9.51%) |
Oct 14, 2022 | 20.44 | 20.44 | 18.31 | 18.34 | 17,591 | -1.44(-7.27%) |
Oct 13, 2022 | 18.68 | 20.01 | 17.99 | 19.78 | 39,837 | -0.14(-0.72%) |
Oct 12, 2022 | 19.69 | 20.08 | 19.69 | 19.92 | 32,645 | +0.23(+1.16%) |
Oct 11, 2022 | 19.57 | 20.42 | 19.32 | 19.69 | 8,909 | -0.40(-1.99%) |
Oct 10, 2022 | 20.50 | 20.77 | 20.08 | 20.09 | 8,071 | -0.31(-1.53%) |
Oct 07, 2022 | 20.97 | 20.97 | 20.29 | 20.41 | 15,401 | -1.49(-6.80%) |
Oct 06, 2022 | 22.20 | 22.21 | 21.75 | 21.90 | 39,027 | -0.17(-0.77%) |
Oct 05, 2022 | 21.44 | 22.27 | 21.41 | 22.06 | 31,420 | -0.08(-0.34%) |
Oct 04, 2022 | 21.90 | 22.68 | 21.86 | 22.14 | 108,615 | +1.39(+6.71%) |
Oct 03, 2022 | 20.29 | 20.92 | 19.97 | 20.75 | 12,556 | +0.69(+3.45%) |
Sep 30, 2022 | 20.31 | 20.98 | 19.99 | 20.06 | 7,723 | -0.49(-2.39%) |
Sep 29, 2022 | 20.72 | 20.72 | 20.06 | 20.55 | 7,903 | -0.87(-4.06%) |
Sep 28, 2022 | 20.49 | 21.51 | 20.49 | 21.42 | 14,515 | +1.01(+4.95%) |
Sep 27, 2022 | 21.20 | 21.44 | 20.12 | 20.41 | 20,983 | -0.23(-1.11%) |
Sep 26, 2022 | 20.16 | 21.17 | 20.16 | 20.64 | 9,438 | +0.32(+1.58%) |
Sep 23, 2022 | 20.78 | 20.78 | 19.83 | 20.31 | 15,223 | -0.96(-4.53%) |
Sep 22, 2022 | 21.20 | 21.43 | 21.08 | 21.28 | 8,370 | -0.27(-1.23%) |
Sep 21, 2022 | 22.52 | 22.91 | 21.54 | 21.54 | 32,426 | -1.02(-4.52%) |
Sep 20, 2022 | 22.96 | 23.07 | 22.38 | 22.56 | 3,946 | -0.65(-2.81%) |
Sep 19, 2022 | 22.56 | 23.21 | 22.56 | 23.21 | 9,124 | +0.21(+0.92%) |
Sep 16, 2022 | 22.67 | 23.00 | 22.24 | 23.00 | 8,499 | -0.79(-3.31%) |
Sep 15, 2022 | 24.15 | 24.91 | 23.59 | 23.79 | 16,947 | -0.62(-2.55%) |
Sep 14, 2022 | 24.15 | 24.41 | 23.87 | 24.41 | 6,717 | +0.45(+1.86%) |
Sep 13, 2022 | 25.48 | 25.48 | 23.91 | 23.97 | 15,923 | -2.75(-10.31%) |
Sep 12, 2022 | 26.17 | 26.75 | 26.17 | 26.72 | 10,430 | +0.86(+3.31%) |
Sep 09, 2022 | 25.43 | 25.95 | 25.41 | 25.86 | 2,548 | +1.05(+4.23%) |
Sep 08, 2022 | 24.48 | 24.81 | 24.18 | 24.81 | 2,140 | +0.04(+0.17%) |