Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.74 | 15.04 | 14.68 | 14.89 | 4,079,561 | +0.08(+0.52%) |
Apr 27, 2023 | 14.92 | 14.99 | 14.68 | 14.81 | 3,139,052 | +0.01(+0.06%) |
Apr 26, 2023 | 14.72 | 15.06 | 14.66 | 14.80 | 4,044,021 | +0.15(+1.05%) |
Apr 25, 2023 | 15.39 | 15.49 | 14.60 | 14.65 | 7,290,755 | -0.99(-6.34%) |
Apr 24, 2023 | 15.53 | 15.73 | 15.27 | 15.64 | 4,470,937 | +0.07(+0.43%) |
Apr 21, 2023 | 15.95 | 16.01 | 15.56 | 15.57 | 3,776,822 | -0.37(-2.30%) |
Apr 20, 2023 | 16.19 | 16.30 | 15.77 | 15.94 | 4,510,941 | -0.49(-2.99%) |
Apr 19, 2023 | 16.33 | 16.49 | 16.26 | 16.43 | 3,671,411 | -0.03(-0.18%) |
Apr 18, 2023 | 16.50 | 16.86 | 16.26 | 16.46 | 4,617,319 | +0.09(+0.53%) |
Apr 17, 2023 | 15.72 | 17.00 | 15.57 | 16.37 | 8,304,788 | +0.69(+4.42%) |
Apr 14, 2023 | 15.83 | 16.13 | 15.40 | 15.68 | 4,466,082 | -0.06(-0.37%) |
Apr 13, 2023 | 15.31 | 16.02 | 15.22 | 15.74 | 7,835,896 | +0.53(+3.48%) |
Apr 12, 2023 | 16.30 | 16.35 | 15.15 | 15.21 | 7,240,994 | -0.97(-6.01%) |
Apr 11, 2023 | 16.17 | 16.51 | 16.04 | 16.18 | 5,364,289 | +0.15(+0.96%) |
Apr 10, 2023 | 15.49 | 16.09 | 15.44 | 16.03 | 4,911,823 | +0.54(+3.48%) |
Apr 06, 2023 | 15.38 | 15.63 | 15.17 | 15.49 | 3,185,301 | +0.10(+0.63%) |
Apr 05, 2023 | 15.44 | 15.50 | 15.05 | 15.39 | 3,596,673 | -0.30(-1.90%) |
Apr 04, 2023 | 16.09 | 16.17 | 15.36 | 15.69 | 4,480,978 | -0.24(-1.51%) |
Apr 03, 2023 | 15.85 | 16.19 | 15.59 | 15.93 | 4,214,797 | +0.26(+1.66%) |
Mar 31, 2023 | 15.06 | 15.68 | 14.90 | 15.67 | 4,072,900 | +0.67(+4.50%) |
Mar 30, 2023 | 15.40 | 15.75 | 14.93 | 15.00 | 4,269,103 | -0.05(-0.32%) |
Mar 29, 2023 | 15.03 | 15.21 | 14.68 | 15.04 | 4,532,164 | +0.09(+0.58%) |
Mar 28, 2023 | 14.88 | 15.29 | 14.80 | 14.96 | 4,934,815 | +0.14(+0.98%) |
Mar 27, 2023 | 15.03 | 15.05 | 14.46 | 14.81 | 4,825,483 | -0.02(-0.13%) |
Mar 24, 2023 | 14.58 | 15.05 | 14.37 | 14.83 | 6,642,371 | +0.03(+0.20%) |
Mar 23, 2023 | 15.65 | 15.74 | 14.56 | 14.80 | 8,374,944 | -0.72(-4.65%) |
Mar 22, 2023 | 15.94 | 16.33 | 15.52 | 15.53 | 5,616,586 | -0.31(-1.95%) |
Mar 21, 2023 | 15.70 | 16.30 | 15.70 | 15.83 | 3,902,211 | +0.33(+2.11%) |
Mar 20, 2023 | 15.95 | 16.17 | 15.30 | 15.51 | 5,444,068 | -0.44(-2.78%) |
Mar 17, 2023 | 16.59 | 16.59 | 15.88 | 15.95 | 5,286,506 | -0.62(-3.72%) |
Mar 16, 2023 | 16.22 | 16.84 | 16.05 | 16.57 | 5,568,653 | -0.04(-0.23%) |
Mar 15, 2023 | 15.59 | 16.76 | 15.17 | 16.60 | 7,810,362 | +0.62(+3.86%) |
Mar 14, 2023 | 16.81 | 16.94 | 15.87 | 15.99 | 5,322,459 | -0.26(-1.60%) |
Mar 13, 2023 | 16.91 | 17.02 | 16.21 | 16.25 | 6,476,600 | -1.14(-6.54%) |
Mar 10, 2023 | 17.85 | 17.93 | 17.11 | 17.39 | 4,594,708 | -0.57(-3.18%) |
Mar 09, 2023 | 18.56 | 18.67 | 17.93 | 17.96 | 4,558,942 | -0.62(-3.34%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.24 | 18.58 | 5,084,156 | -0.04(-0.20%) |
Mar 07, 2023 | 18.75 | 19.02 | 18.31 | 18.61 | 4,571,087 | -0.10(-0.51%) |
Mar 06, 2023 | 18.98 | 19.16 | 18.71 | 18.71 | 7,240,301 | -0.16(-0.86%) |
Mar 03, 2023 | 19.00 | 19.28 | 18.31 | 18.87 | 10,729,538 | +0.45(+2.43%) |
Mar 02, 2023 | 18.39 | 18.89 | 18.19 | 18.42 | 9,243,050 | +0.31(+1.74%) |
Mar 01, 2023 | 18.28 | 18.86 | 17.99 | 18.11 | 6,622,970 | -0.46(-2.46%) |
Feb 28, 2023 | 18.48 | 18.75 | 18.32 | 18.57 | 7,176,287 | +0.10(+0.57%) |
Feb 27, 2023 | 18.53 | 18.83 | 18.38 | 18.46 | 6,565,943 | +0.16(+0.89%) |
Feb 24, 2023 | 18.47 | 18.50 | 17.95 | 18.30 | 4,124,327 | -0.54(-2.88%) |
Feb 23, 2023 | 18.78 | 18.94 | 18.63 | 18.84 | 4,894,234 | +0.05(+0.25%) |
Feb 22, 2023 | 18.99 | 19.31 | 18.72 | 18.80 | 4,677,257 | -0.25(-1.30%) |
Feb 21, 2023 | 20.39 | 20.44 | 19.04 | 19.04 | 4,378,599 | -1.73(-8.31%) |
Feb 17, 2023 | 20.75 | 20.90 | 20.33 | 20.77 | 2,952,255 | -0.17(-0.82%) |
Feb 16, 2023 | 20.84 | 21.53 | 20.65 | 20.94 | 3,601,606 | -0.28(-1.30%) |
Feb 15, 2023 | 20.87 | 21.29 | 20.64 | 21.22 | 5,297,943 | +0.14(+0.68%) |
Feb 14, 2023 | 20.83 | 21.17 | 20.59 | 21.07 | 4,757,606 | +0.08(+0.36%) |
Feb 13, 2023 | 20.63 | 21.05 | 20.25 | 21.00 | 4,102,462 | +0.36(+1.76%) |
Feb 10, 2023 | 21.02 | 21.31 | 20.63 | 20.64 | 4,474,657 | -0.66(-3.09%) |
Feb 09, 2023 | 21.81 | 22.07 | 21.07 | 21.29 | 4,730,591 | -0.30(-1.41%) |
Feb 08, 2023 | 22.75 | 22.75 | 21.27 | 21.60 | 6,676,062 | -1.22(-5.35%) |
Feb 07, 2023 | 22.84 | 23.18 | 21.72 | 22.82 | 7,983,876 | -0.23(-0.99%) |
Feb 06, 2023 | 24.54 | 24.98 | 21.97 | 23.05 | 17,468,394 | -2.10(-8.34%) |
Feb 03, 2023 | 25.80 | 25.88 | 23.69 | 25.14 | 42,788,384 | +4.99(+24.79%) |
Feb 02, 2023 | 19.40 | 20.42 | 19.21 | 20.15 | 6,803,340 | +1.12(+5.86%) |