Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.54 | 15.76 | 15.43 | 15.67 | 10,045,428 | +0.12(+0.74%) |
Apr 27, 2023 | 15.60 | 15.72 | 15.37 | 15.56 | 8,205,558 | -0.03(-0.18%) |
Apr 26, 2023 | 15.64 | 15.85 | 15.53 | 15.59 | 10,694,318 | -0.08(-0.49%) |
Apr 25, 2023 | 16.14 | 16.25 | 15.65 | 15.66 | 9,755,774 | -0.70(-4.28%) |
Apr 24, 2023 | 16.33 | 16.57 | 16.18 | 16.36 | 8,910,640 | -0.01(-0.06%) |
Apr 21, 2023 | 16.57 | 16.79 | 16.33 | 16.37 | 10,859,353 | -0.26(-1.56%) |
Apr 20, 2023 | 16.96 | 17.21 | 16.62 | 16.63 | 8,991,199 | -0.49(-2.86%) |
Apr 19, 2023 | 16.95 | 17.16 | 16.78 | 17.12 | 8,145,832 | +0.14(+0.85%) |
Apr 18, 2023 | 17.17 | 17.25 | 16.78 | 16.98 | 9,802,198 | -0.16(-0.95%) |
Apr 17, 2023 | 17.00 | 17.25 | 16.81 | 17.14 | 13,998,710 | +0.12(+0.73%) |
Apr 14, 2023 | 17.01 | 17.29 | 16.76 | 17.02 | 7,420,201 | +0.16(+0.97%) |
Apr 13, 2023 | 16.70 | 17.05 | 16.50 | 16.85 | 9,616,404 | +0.04(+0.23%) |
Apr 12, 2023 | 17.78 | 17.80 | 16.71 | 16.81 | 13,928,903 | -0.85(-4.83%) |
Apr 11, 2023 | 17.75 | 17.92 | 17.51 | 17.67 | 11,176,327 | -0.09(-0.49%) |
Apr 10, 2023 | 17.59 | 18.07 | 17.59 | 17.75 | 11,874,585 | +0.03(+0.16%) |
Apr 06, 2023 | 17.57 | 17.87 | 17.51 | 17.73 | 9,983,367 | +0.12(+0.71%) |
Apr 05, 2023 | 17.82 | 17.92 | 17.31 | 17.60 | 12,522,722 | -0.55(-3.01%) |
Apr 04, 2023 | 18.16 | 18.31 | 17.78 | 18.15 | 16,093,917 | +0.12(+0.64%) |
Apr 03, 2023 | 18.02 | 18.34 | 17.55 | 18.03 | 22,634,382 | +1.26(+7.49%) |
Mar 31, 2023 | 16.41 | 16.92 | 16.29 | 16.78 | 11,211,882 | +0.49(+3.00%) |
Mar 30, 2023 | 17.07 | 17.27 | 16.27 | 16.29 | 10,777,561 | -0.32(-1.91%) |
Mar 29, 2023 | 16.46 | 16.67 | 16.01 | 16.60 | 15,372,177 | +0.04(+0.23%) |
Mar 28, 2023 | 16.52 | 17.20 | 16.51 | 16.57 | 10,503,824 | +0.16(+0.99%) |
Mar 27, 2023 | 16.53 | 16.57 | 16.08 | 16.40 | 10,749,429 | +0.15(+0.94%) |
Mar 24, 2023 | 16.21 | 16.41 | 15.89 | 16.25 | 11,411,369 | -0.24(-1.45%) |
Mar 23, 2023 | 17.45 | 17.45 | 16.22 | 16.49 | 13,298,952 | -0.78(-4.50%) |
Mar 22, 2023 | 18.05 | 18.15 | 17.25 | 17.27 | 8,835,330 | -0.72(-4.00%) |
Mar 21, 2023 | 18.14 | 18.45 | 17.97 | 17.98 | 10,645,356 | +0.24(+1.35%) |
Mar 20, 2023 | 18.23 | 18.32 | 17.49 | 17.75 | 8,873,964 | -0.36(-2.01%) |
Mar 17, 2023 | 18.05 | 18.19 | 17.78 | 18.11 | 8,103,389 | -0.06(-0.32%) |
Mar 16, 2023 | 17.68 | 18.26 | 17.53 | 18.17 | 9,138,021 | +0.13(+0.74%) |
Mar 15, 2023 | 17.38 | 18.09 | 17.25 | 18.03 | 9,952,920 | +0.08(+0.43%) |
Mar 14, 2023 | 18.22 | 18.45 | 17.70 | 17.96 | 12,374,082 | +0.23(+1.27%) |
Mar 13, 2023 | 18.06 | 18.26 | 17.29 | 17.73 | 15,257,937 | -0.89(-4.80%) |
Mar 10, 2023 | 19.27 | 19.30 | 18.52 | 18.62 | 11,026,434 | -0.84(-4.30%) |
Mar 09, 2023 | 19.91 | 20.16 | 19.39 | 19.46 | 8,969,917 | -0.54(-2.71%) |
Mar 08, 2023 | 20.15 | 20.21 | 19.74 | 20.00 | 8,485,527 | -0.08(-0.38%) |
Mar 07, 2023 | 20.72 | 20.77 | 20.06 | 20.08 | 9,511,384 | -0.52(-2.54%) |
Mar 06, 2023 | 21.74 | 21.79 | 20.50 | 20.60 | 12,125,083 | -0.94(-4.37%) |
Mar 03, 2023 | 21.80 | 21.89 | 21.46 | 21.54 | 11,561,627 | -0.04(-0.18%) |
Mar 02, 2023 | 20.51 | 22.05 | 20.36 | 21.58 | 29,984,458 | +2.16(+11.11%) |
Mar 01, 2023 | 19.01 | 20.00 | 18.96 | 19.42 | 13,779,425 | -0.03(-0.15%) |
Feb 28, 2023 | 19.50 | 19.77 | 19.34 | 19.45 | 9,855,900 | +0.05(+0.24%) |
Feb 27, 2023 | 19.91 | 19.96 | 19.34 | 19.40 | 9,691,071 | -0.15(-0.78%) |
Feb 24, 2023 | 19.38 | 19.76 | 19.22 | 19.56 | 7,540,902 | -0.16(-0.82%) |
Feb 23, 2023 | 19.93 | 20.08 | 19.55 | 19.72 | 8,388,595 | -0.10(-0.48%) |
Feb 22, 2023 | 19.77 | 20.17 | 19.53 | 19.81 | 8,556,291 | +0.02(+0.10%) |
Feb 21, 2023 | 20.79 | 20.84 | 19.66 | 19.79 | 11,955,693 | -1.38(-6.51%) |
Feb 17, 2023 | 21.24 | 21.31 | 20.77 | 21.17 | 6,469,805 | -0.02(-0.09%) |
Feb 16, 2023 | 21.28 | 21.61 | 21.16 | 21.19 | 6,362,437 | -0.47(-2.15%) |
Feb 15, 2023 | 21.21 | 21.73 | 21.04 | 21.66 | 8,090,134 | +0.32(+1.51%) |
Feb 14, 2023 | 21.19 | 21.54 | 20.96 | 21.33 | 6,787,902 | +0.08(+0.36%) |
Feb 13, 2023 | 20.99 | 21.27 | 20.73 | 21.26 | 8,453,353 | +0.25(+1.18%) |
Feb 10, 2023 | 20.82 | 21.34 | 20.70 | 21.01 | 7,714,140 | -0.03(-0.14%) |
Feb 09, 2023 | 21.42 | 21.72 | 20.93 | 21.04 | 8,297,948 | -0.01(-0.05%) |
Feb 08, 2023 | 22.52 | 22.53 | 21.03 | 21.05 | 12,680,094 | -1.76(-7.71%) |
Feb 07, 2023 | 22.84 | 22.85 | 22.25 | 22.81 | 6,990,622 | -0.12(-0.54%) |
Feb 06, 2023 | 22.95 | 23.13 | 22.54 | 22.93 | 7,586,940 | -0.32(-1.39%) |
Feb 03, 2023 | 23.10 | 23.88 | 23.07 | 23.25 | 9,871,561 | +0.05(+0.21%) |
Feb 02, 2023 | 23.06 | 23.55 | 22.79 | 23.21 | 6,340,267 | +0.36(+1.58%) |