Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.01 | 18.09 | 17.77 | 17.96 | 13,348,146 | -0.12(-0.68%) |
Apr 27, 2023 | 17.82 | 18.10 | 17.71 | 18.08 | 10,810,171 | +0.17(+0.95%) |
Apr 26, 2023 | 18.32 | 18.34 | 17.87 | 17.91 | 12,265,834 | -0.19(-1.04%) |
Apr 25, 2023 | 17.94 | 18.18 | 17.75 | 18.10 | 14,798,414 | +0.11(+0.63%) |
Apr 24, 2023 | 17.91 | 18.04 | 17.74 | 17.99 | 11,720,319 | +0.00(+0.00%) |
Apr 21, 2023 | 18.01 | 18.18 | 17.77 | 17.99 | 18,101,042 | -0.12(-0.68%) |
Apr 20, 2023 | 18.28 | 18.34 | 18.06 | 18.11 | 13,858,215 | -0.04(-0.21%) |
Apr 19, 2023 | 17.95 | 18.25 | 17.94 | 18.15 | 14,051,492 | -0.17(-0.93%) |
Apr 18, 2023 | 18.34 | 18.61 | 18.29 | 18.32 | 12,217,368 | +0.05(+0.26%) |
Apr 17, 2023 | 18.31 | 18.38 | 18.05 | 18.27 | 21,339,486 | -0.28(-1.53%) |
Apr 14, 2023 | 18.67 | 18.68 | 18.26 | 18.55 | 17,541,964 | -0.36(-1.90%) |
Apr 13, 2023 | 18.85 | 19.13 | 18.62 | 18.91 | 29,673,638 | +0.40(+2.14%) |
Apr 12, 2023 | 18.68 | 18.75 | 18.39 | 18.51 | 15,461,903 | +0.20(+1.08%) |
Apr 11, 2023 | 18.47 | 18.68 | 18.31 | 18.32 | 16,784,902 | -0.04(-0.21%) |
Apr 10, 2023 | 18.32 | 18.40 | 18.21 | 18.35 | 13,712,817 | -0.25(-1.37%) |
Apr 06, 2023 | 18.44 | 18.62 | 18.29 | 18.61 | 18,275,246 | +0.05(+0.25%) |
Apr 05, 2023 | 18.72 | 18.91 | 18.35 | 18.56 | 27,120,030 | +0.06(+0.31%) |
Apr 04, 2023 | 17.71 | 18.60 | 17.68 | 18.51 | 30,540,950 | +0.78(+4.42%) |
Apr 03, 2023 | 17.61 | 17.95 | 17.43 | 17.72 | 16,408,274 | +0.21(+1.18%) |
Mar 31, 2023 | 17.60 | 17.68 | 17.34 | 17.52 | 16,364,103 | -0.03(-0.16%) |
Mar 30, 2023 | 17.56 | 17.66 | 17.35 | 17.54 | 15,364,035 | +0.06(+0.32%) |
Mar 29, 2023 | 17.45 | 17.67 | 17.36 | 17.49 | 14,529,082 | -0.11(-0.64%) |
Mar 28, 2023 | 17.52 | 17.68 | 17.35 | 17.60 | 16,005,157 | +0.15(+0.86%) |
Mar 27, 2023 | 17.00 | 17.45 | 16.89 | 17.45 | 16,046,418 | -0.02(-0.11%) |
Mar 24, 2023 | 17.39 | 17.61 | 17.22 | 17.47 | 19,261,860 | +0.21(+1.20%) |
Mar 23, 2023 | 17.20 | 17.46 | 17.04 | 17.26 | 18,674,506 | +0.28(+1.67%) |
Mar 22, 2023 | 16.76 | 17.18 | 16.66 | 16.98 | 19,059,970 | +0.29(+1.75%) |
Mar 21, 2023 | 16.87 | 16.88 | 16.49 | 16.68 | 21,689,588 | -0.52(-3.02%) |
Mar 20, 2023 | 17.22 | 17.44 | 17.07 | 17.20 | 24,673,460 | +0.11(+0.66%) |
Mar 17, 2023 | 16.68 | 17.25 | 16.49 | 17.09 | 48,829,216 | +0.68(+4.14%) |
Mar 16, 2023 | 16.55 | 16.58 | 16.03 | 16.41 | 24,307,972 | -0.08(-0.46%) |
Mar 15, 2023 | 16.41 | 16.55 | 16.20 | 16.49 | 41,183,696 | +0.39(+2.40%) |
Mar 14, 2023 | 16.02 | 16.16 | 15.89 | 16.10 | 18,124,710 | +0.05(+0.29%) |
Mar 13, 2023 | 15.66 | 16.25 | 15.62 | 16.05 | 39,405,308 | +1.05(+6.98%) |
Mar 10, 2023 | 15.00 | 15.36 | 14.93 | 15.01 | 23,816,592 | +0.32(+2.18%) |
Mar 09, 2023 | 14.86 | 14.96 | 14.60 | 14.69 | 15,745,310 | -0.05(-0.32%) |
Mar 08, 2023 | 14.89 | 15.05 | 14.69 | 14.73 | 17,827,790 | -0.14(-0.95%) |
Mar 07, 2023 | 15.19 | 15.23 | 14.78 | 14.87 | 23,256,264 | -0.50(-3.25%) |
Mar 06, 2023 | 15.50 | 15.54 | 15.26 | 15.37 | 12,200,298 | -0.21(-1.33%) |
Mar 03, 2023 | 15.62 | 15.63 | 15.41 | 15.58 | 15,237,303 | +0.13(+0.85%) |
Mar 02, 2023 | 15.27 | 15.46 | 15.20 | 15.45 | 14,167,557 | +0.07(+0.43%) |
Mar 01, 2023 | 15.50 | 15.54 | 15.26 | 15.38 | 15,753,644 | +0.18(+1.18%) |
Feb 28, 2023 | 15.04 | 15.36 | 14.95 | 15.20 | 22,770,424 | +0.14(+0.94%) |
Feb 27, 2023 | 15.03 | 15.17 | 14.96 | 15.06 | 12,130,526 | +0.19(+1.31%) |
Feb 24, 2023 | 14.80 | 14.88 | 14.68 | 14.87 | 17,540,056 | -0.07(-0.44%) |
Feb 23, 2023 | 14.99 | 15.13 | 14.91 | 14.93 | 16,903,288 | -0.13(-0.86%) |
Feb 22, 2023 | 15.35 | 15.36 | 14.96 | 15.06 | 22,116,756 | -0.35(-2.29%) |
Feb 21, 2023 | 15.55 | 15.61 | 15.32 | 15.42 | 16,636,189 | -0.14(-0.90%) |
Feb 17, 2023 | 15.47 | 15.60 | 15.28 | 15.56 | 23,297,332 | -0.20(-1.24%) |
Feb 16, 2023 | 15.72 | 15.88 | 15.44 | 15.75 | 24,727,306 | -0.20(-1.28%) |
Feb 15, 2023 | 16.09 | 16.17 | 15.73 | 15.96 | 35,223,368 | -0.59(-3.59%) |
Feb 14, 2023 | 16.55 | 16.62 | 16.23 | 16.55 | 20,984,232 | -0.11(-0.67%) |
Feb 13, 2023 | 16.49 | 16.71 | 16.46 | 16.66 | 10,210,519 | +0.00(+0.00%) |
Feb 10, 2023 | 16.53 | 16.77 | 16.44 | 16.66 | 13,421,372 | +0.11(+0.67%) |
Feb 09, 2023 | 17.23 | 17.32 | 16.36 | 16.55 | 19,173,794 | -0.49(-2.89%) |
Feb 08, 2023 | 17.23 | 17.25 | 16.83 | 17.04 | 12,844,271 | -0.15(-0.86%) |
Feb 07, 2023 | 17.05 | 17.37 | 16.90 | 17.19 | 16,479,989 | +0.14(+0.82%) |
Feb 06, 2023 | 16.92 | 17.14 | 16.83 | 17.05 | 16,597,784 | +0.03(+0.16%) |
Feb 03, 2023 | 17.47 | 17.49 | 16.91 | 17.02 | 27,743,210 | -1.00(-5.57%) |
Feb 02, 2023 | 18.76 | 18.76 | 17.81 | 18.03 | 22,445,026 | -0.51(-2.76%) |