Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.34 | 20.48 | 19.31 | 19.36 | 2,466,115 | -0.69(-3.45%) |
Apr 27, 2023 | 20.82 | 20.82 | 19.93 | 20.06 | 2,341,086 | -0.99(-4.71%) |
Apr 26, 2023 | 20.68 | 21.30 | 20.29 | 21.05 | 2,719,923 | +0.61(+2.96%) |
Apr 25, 2023 | 19.81 | 20.47 | 19.71 | 20.44 | 2,192,737 | +1.03(+5.30%) |
Apr 24, 2023 | 19.37 | 19.57 | 19.13 | 19.41 | 941,142 | +0.13(+0.70%) |
Apr 21, 2023 | 19.19 | 19.61 | 19.19 | 19.28 | 1,549,146 | +0.24(+1.26%) |
Apr 20, 2023 | 19.26 | 19.26 | 18.90 | 19.04 | 1,643,676 | +0.18(+0.97%) |
Apr 19, 2023 | 19.14 | 19.18 | 18.71 | 18.85 | 1,732,245 | -0.14(-0.76%) |
Apr 18, 2023 | 19.08 | 19.49 | 18.88 | 19.00 | 1,795,843 | -0.18(-0.95%) |
Apr 17, 2023 | 19.92 | 20.16 | 19.16 | 19.18 | 1,685,365 | -0.66(-3.34%) |
Apr 14, 2023 | 19.89 | 20.15 | 19.35 | 19.84 | 2,867,516 | -0.62(-3.05%) |
Apr 13, 2023 | 20.95 | 21.36 | 20.40 | 20.47 | 1,728,770 | -0.50(-2.38%) |
Apr 12, 2023 | 20.52 | 21.13 | 20.19 | 20.97 | 2,661,352 | +0.13(+0.65%) |
Apr 11, 2023 | 21.24 | 21.27 | 20.56 | 20.84 | 1,807,694 | -0.52(-2.43%) |
Apr 10, 2023 | 21.76 | 21.90 | 21.35 | 21.35 | 1,311,649 | -0.18(-0.85%) |
Apr 06, 2023 | 21.91 | 21.94 | 21.41 | 21.54 | 1,992,637 | -0.16(-0.75%) |
Apr 05, 2023 | 22.14 | 22.14 | 21.59 | 21.70 | 2,632,247 | +0.07(+0.31%) |
Apr 04, 2023 | 20.93 | 22.04 | 20.79 | 21.63 | 3,726,167 | +0.63(+3.02%) |
Apr 03, 2023 | 21.18 | 21.38 | 20.77 | 21.00 | 1,774,779 | -0.19(-0.91%) |
Mar 31, 2023 | 21.52 | 21.72 | 21.10 | 21.19 | 2,404,854 | -0.64(-2.95%) |
Mar 30, 2023 | 21.23 | 22.18 | 21.17 | 21.84 | 3,029,225 | +0.17(+0.80%) |
Mar 29, 2023 | 21.99 | 22.22 | 21.63 | 21.66 | 2,086,750 | -0.96(-4.25%) |
Mar 28, 2023 | 22.71 | 23.05 | 22.40 | 22.62 | 2,373,442 | +0.02(+0.08%) |
Mar 27, 2023 | 22.38 | 23.03 | 22.23 | 22.60 | 3,856,471 | -0.99(-4.20%) |
Mar 24, 2023 | 24.46 | 24.95 | 23.53 | 23.59 | 7,498,431 | +0.11(+0.45%) |
Mar 23, 2023 | 22.79 | 23.97 | 22.20 | 23.49 | 8,048,052 | +0.47(+2.05%) |
Mar 22, 2023 | 21.49 | 23.06 | 21.34 | 23.02 | 6,393,285 | +1.52(+7.07%) |
Mar 21, 2023 | 21.69 | 21.87 | 21.35 | 21.50 | 5,850,528 | -1.81(-7.76%) |
Mar 20, 2023 | 23.58 | 23.65 | 22.67 | 23.31 | 7,068,112 | -0.82(-3.39%) |
Mar 17, 2023 | 22.70 | 24.25 | 22.62 | 24.12 | 9,154,607 | +2.21(+10.06%) |
Mar 16, 2023 | 23.67 | 24.40 | 21.22 | 21.92 | 12,900,839 | -1.38(-5.92%) |
Mar 15, 2023 | 23.39 | 24.16 | 23.01 | 23.30 | 11,859,454 | +1.80(+8.36%) |
Mar 14, 2023 | 20.27 | 22.41 | 20.26 | 21.50 | 9,661,324 | -1.35(-5.91%) |
Mar 13, 2023 | 22.49 | 23.40 | 21.50 | 22.85 | 13,811,460 | +2.37(+11.56%) |
Mar 10, 2023 | 20.17 | 21.21 | 19.11 | 20.48 | 16,392,621 | +1.09(+5.64%) |
Mar 09, 2023 | 17.64 | 19.66 | 17.52 | 19.39 | 6,798,990 | +2.12(+12.28%) |
Mar 08, 2023 | 17.13 | 17.54 | 16.89 | 17.27 | 2,060,221 | +0.21(+1.23%) |
Mar 07, 2023 | 15.98 | 17.20 | 15.98 | 17.06 | 2,471,712 | +1.21(+7.62%) |
Mar 06, 2023 | 15.83 | 15.99 | 15.56 | 15.85 | 1,601,150 | -0.05(-0.30%) |
Mar 03, 2023 | 16.49 | 16.57 | 15.88 | 15.90 | 1,148,365 | -0.75(-4.51%) |
Mar 02, 2023 | 16.76 | 17.23 | 16.59 | 16.65 | 2,048,164 | +0.24(+1.45%) |
Mar 01, 2023 | 16.46 | 16.58 | 16.18 | 16.41 | 1,445,465 | +0.16(+0.99%) |
Feb 28, 2023 | 16.21 | 16.38 | 15.99 | 16.25 | 1,028,022 | -0.05(-0.29%) |
Feb 27, 2023 | 15.94 | 16.40 | 15.78 | 16.30 | 1,450,958 | +0.00(+0.00%) |
Feb 24, 2023 | 16.76 | 16.83 | 16.15 | 16.30 | 1,658,336 | +0.00(+0.00%) |
Feb 23, 2023 | 16.17 | 16.76 | 15.91 | 16.30 | 2,024,810 | -0.08(-0.46%) |
Feb 22, 2023 | 16.32 | 16.59 | 16.11 | 16.38 | 1,567,691 | +0.10(+0.64%) |
Feb 21, 2023 | 15.71 | 16.47 | 15.65 | 16.27 | 2,059,655 | +0.93(+6.08%) |
Feb 17, 2023 | 15.54 | 15.70 | 15.28 | 15.34 | 1,505,394 | +0.02(+0.12%) |
Feb 16, 2023 | 15.25 | 15.38 | 14.98 | 15.32 | 1,722,289 | +0.46(+3.07%) |
Feb 15, 2023 | 15.24 | 15.30 | 14.84 | 14.86 | 1,546,267 | -0.06(-0.38%) |
Feb 14, 2023 | 14.73 | 15.17 | 14.46 | 14.92 | 2,264,276 | +0.23(+1.55%) |
Feb 13, 2023 | 15.18 | 15.24 | 14.66 | 14.69 | 1,239,669 | -0.48(-3.14%) |
Feb 10, 2023 | 15.51 | 15.70 | 15.14 | 15.17 | 2,144,562 | -0.17(-1.12%) |
Feb 09, 2023 | 14.62 | 15.40 | 14.50 | 15.34 | 2,248,379 | +0.55(+3.73%) |
Feb 08, 2023 | 14.82 | 14.90 | 14.43 | 14.79 | 2,355,363 | +0.25(+1.70%) |
Feb 07, 2023 | 15.25 | 15.31 | 14.40 | 14.54 | 3,325,303 | -0.51(-3.41%) |
Feb 06, 2023 | 15.26 | 15.38 | 15.03 | 15.05 | 1,592,282 | +0.07(+0.44%) |
Feb 03, 2023 | 15.31 | 15.31 | 14.64 | 14.99 | 3,060,508 | +0.08(+0.51%) |
Feb 02, 2023 | 14.77 | 15.26 | 14.74 | 14.91 | 2,790,729 | -0.12(-0.82%) |