Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.05 | 18.13 | 17.81 | 17.99 | 13,321,106 | -0.12(-0.68%) |
Apr 27, 2023 | 17.85 | 18.14 | 17.75 | 18.12 | 10,788,272 | +0.17(+0.95%) |
Apr 26, 2023 | 18.35 | 18.37 | 17.91 | 17.95 | 12,240,986 | -0.19(-1.04%) |
Apr 25, 2023 | 17.98 | 18.21 | 17.79 | 18.14 | 14,768,436 | +0.11(+0.63%) |
Apr 24, 2023 | 17.95 | 18.08 | 17.78 | 18.02 | 11,696,576 | +0.00(+0.00%) |
Apr 21, 2023 | 18.04 | 18.22 | 17.81 | 18.02 | 18,064,374 | -0.12(-0.68%) |
Apr 20, 2023 | 18.32 | 18.37 | 18.10 | 18.15 | 13,830,141 | -0.04(-0.21%) |
Apr 19, 2023 | 17.99 | 18.29 | 17.98 | 18.18 | 14,023,027 | -0.17(-0.93%) |
Apr 18, 2023 | 18.37 | 18.65 | 18.33 | 18.35 | 12,192,618 | +0.05(+0.26%) |
Apr 17, 2023 | 18.34 | 18.42 | 18.09 | 18.31 | 21,296,258 | -0.28(-1.52%) |
Apr 14, 2023 | 18.70 | 18.72 | 18.29 | 18.59 | 17,506,428 | -0.36(-1.90%) |
Apr 13, 2023 | 18.89 | 19.17 | 18.66 | 18.95 | 29,613,526 | +0.40(+2.14%) |
Apr 12, 2023 | 18.72 | 18.79 | 18.42 | 18.55 | 15,430,581 | +0.20(+1.08%) |
Apr 11, 2023 | 18.51 | 18.72 | 18.34 | 18.35 | 16,750,899 | -0.04(-0.21%) |
Apr 10, 2023 | 18.35 | 18.44 | 18.25 | 18.39 | 13,685,038 | -0.26(-1.37%) |
Apr 06, 2023 | 18.48 | 18.66 | 18.33 | 18.65 | 18,238,224 | +0.05(+0.25%) |
Apr 05, 2023 | 18.76 | 18.95 | 18.39 | 18.60 | 27,065,092 | +0.06(+0.31%) |
Apr 04, 2023 | 17.75 | 18.64 | 17.71 | 18.54 | 30,479,082 | +0.78(+4.42%) |
Apr 03, 2023 | 17.65 | 17.99 | 17.47 | 17.76 | 16,375,034 | +0.21(+1.18%) |
Mar 31, 2023 | 17.64 | 17.72 | 17.37 | 17.55 | 16,330,954 | -0.03(-0.16%) |
Mar 30, 2023 | 17.60 | 17.69 | 17.38 | 17.58 | 15,332,911 | +0.06(+0.32%) |
Mar 29, 2023 | 17.48 | 17.70 | 17.40 | 17.52 | 14,499,650 | -0.11(-0.64%) |
Mar 28, 2023 | 17.55 | 17.72 | 17.39 | 17.64 | 15,972,734 | +0.15(+0.87%) |
Mar 27, 2023 | 17.03 | 17.48 | 16.93 | 17.48 | 16,013,912 | -0.02(-0.11%) |
Mar 24, 2023 | 17.43 | 17.65 | 17.25 | 17.50 | 19,222,840 | +0.21(+1.20%) |
Mar 23, 2023 | 17.24 | 17.49 | 17.07 | 17.30 | 18,636,676 | +0.28(+1.67%) |
Mar 22, 2023 | 16.79 | 17.22 | 16.69 | 17.01 | 19,021,358 | +0.29(+1.75%) |
Mar 21, 2023 | 16.91 | 16.92 | 16.52 | 16.72 | 21,646,602 | -0.52(-3.02%) |
Mar 20, 2023 | 17.26 | 17.48 | 17.10 | 17.24 | 24,623,476 | +0.11(+0.66%) |
Mar 17, 2023 | 16.72 | 17.29 | 16.52 | 17.13 | 48,730,300 | +0.68(+4.14%) |
Mar 16, 2023 | 16.59 | 16.61 | 16.07 | 16.44 | 24,258,730 | -0.08(-0.46%) |
Mar 15, 2023 | 16.44 | 16.59 | 16.24 | 16.52 | 41,100,268 | +0.39(+2.40%) |
Mar 14, 2023 | 16.06 | 16.19 | 15.92 | 16.13 | 18,087,994 | +0.05(+0.29%) |
Mar 13, 2023 | 15.69 | 16.28 | 15.65 | 16.09 | 39,325,480 | +1.05(+6.98%) |
Mar 10, 2023 | 15.03 | 15.40 | 14.96 | 15.04 | 23,768,344 | +0.32(+2.18%) |
Mar 09, 2023 | 14.89 | 14.99 | 14.63 | 14.72 | 15,713,414 | -0.05(-0.32%) |
Mar 08, 2023 | 14.92 | 15.08 | 14.72 | 14.76 | 17,791,676 | -0.14(-0.95%) |
Mar 07, 2023 | 15.22 | 15.26 | 14.81 | 14.90 | 23,209,150 | -0.50(-3.25%) |
Mar 06, 2023 | 15.53 | 15.58 | 15.29 | 15.41 | 12,175,583 | -0.21(-1.33%) |
Mar 03, 2023 | 15.65 | 15.66 | 15.44 | 15.61 | 15,206,436 | +0.13(+0.85%) |
Mar 02, 2023 | 15.30 | 15.49 | 15.24 | 15.48 | 14,138,857 | +0.07(+0.43%) |
Mar 01, 2023 | 15.53 | 15.58 | 15.29 | 15.41 | 15,721,731 | +0.18(+1.18%) |
Feb 28, 2023 | 15.07 | 15.39 | 14.98 | 15.24 | 22,724,296 | +0.14(+0.94%) |
Feb 27, 2023 | 15.06 | 15.20 | 14.99 | 15.09 | 12,105,953 | +0.19(+1.31%) |
Feb 24, 2023 | 14.83 | 14.91 | 14.71 | 14.90 | 17,504,526 | -0.07(-0.44%) |
Feb 23, 2023 | 15.02 | 15.16 | 14.94 | 14.96 | 16,869,048 | -0.13(-0.86%) |
Feb 22, 2023 | 15.38 | 15.39 | 14.99 | 15.09 | 22,071,956 | -0.35(-2.29%) |
Feb 21, 2023 | 15.58 | 15.64 | 15.35 | 15.45 | 16,602,490 | -0.14(-0.90%) |
Feb 17, 2023 | 15.50 | 15.63 | 15.31 | 15.59 | 23,250,140 | -0.20(-1.24%) |
Feb 16, 2023 | 15.76 | 15.91 | 15.47 | 15.78 | 24,677,218 | -0.20(-1.28%) |
Feb 15, 2023 | 16.13 | 16.20 | 15.76 | 15.99 | 35,152,020 | -0.60(-3.59%) |
Feb 14, 2023 | 16.58 | 16.65 | 16.26 | 16.58 | 20,941,726 | -0.11(-0.67%) |
Feb 13, 2023 | 16.52 | 16.74 | 16.49 | 16.70 | 10,189,836 | +0.00(+0.00%) |
Feb 10, 2023 | 16.57 | 16.81 | 16.47 | 16.70 | 13,394,185 | +0.11(+0.67%) |
Feb 09, 2023 | 17.26 | 17.36 | 16.40 | 16.58 | 19,134,956 | -0.49(-2.89%) |
Feb 08, 2023 | 17.26 | 17.28 | 16.86 | 17.08 | 12,818,253 | -0.15(-0.86%) |
Feb 07, 2023 | 17.09 | 17.40 | 16.94 | 17.23 | 16,446,607 | +0.14(+0.82%) |
Feb 06, 2023 | 16.96 | 17.17 | 16.86 | 17.09 | 16,564,163 | +0.03(+0.16%) |
Feb 03, 2023 | 17.51 | 17.53 | 16.95 | 17.06 | 27,687,014 | -1.01(-5.57%) |
Feb 02, 2023 | 18.80 | 18.80 | 17.85 | 18.06 | 22,399,560 | -0.51(-2.76%) |