Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.30 | 20.53 | 19.43 | 19.45 | 26,823,320 | -1.06(-5.16%) |
Apr 27, 2023 | 20.96 | 22.12 | 20.44 | 20.51 | 36,081,092 | -0.22(-1.06%) |
Apr 26, 2023 | 20.41 | 21.09 | 20.12 | 20.73 | 33,925,972 | -0.37(-1.76%) |
Apr 25, 2023 | 19.50 | 21.12 | 19.49 | 21.10 | 35,585,756 | +1.95(+10.20%) |
Apr 24, 2023 | 19.00 | 19.54 | 18.67 | 19.15 | 22,158,542 | +0.29(+1.52%) |
Apr 21, 2023 | 18.65 | 19.38 | 18.64 | 18.86 | 34,319,820 | +0.43(+2.33%) |
Apr 20, 2023 | 18.99 | 19.02 | 17.63 | 18.43 | 39,545,964 | +0.05(+0.26%) |
Apr 19, 2023 | 18.47 | 18.74 | 18.26 | 18.39 | 24,360,210 | +0.62(+3.49%) |
Apr 18, 2023 | 17.55 | 18.24 | 17.15 | 17.77 | 26,210,920 | -0.27(-1.48%) |
Apr 17, 2023 | 18.62 | 18.78 | 17.99 | 18.03 | 24,998,424 | +0.03(+0.16%) |
Apr 14, 2023 | 17.99 | 18.60 | 17.35 | 18.00 | 33,204,010 | +0.08(+0.43%) |
Apr 13, 2023 | 18.27 | 18.69 | 17.59 | 17.93 | 31,582,746 | -0.41(-2.23%) |
Apr 12, 2023 | 16.91 | 18.40 | 16.83 | 18.34 | 48,249,704 | +0.91(+5.25%) |
Apr 11, 2023 | 16.82 | 17.50 | 16.79 | 17.42 | 26,852,240 | +0.29(+1.67%) |
Apr 10, 2023 | 18.57 | 18.66 | 17.08 | 17.14 | 35,330,648 | -0.91(-5.02%) |
Apr 06, 2023 | 18.32 | 18.71 | 17.67 | 18.04 | 39,250,624 | +0.26(+1.45%) |
Apr 05, 2023 | 17.43 | 18.31 | 17.37 | 17.79 | 47,210,332 | +0.92(+5.48%) |
Apr 04, 2023 | 15.91 | 17.13 | 15.87 | 16.86 | 45,251,052 | +0.90(+5.67%) |
Apr 03, 2023 | 15.85 | 16.54 | 15.66 | 15.96 | 43,119,536 | +0.45(+2.89%) |
Mar 31, 2023 | 16.19 | 16.31 | 15.50 | 15.51 | 44,400,740 | -0.35(-2.22%) |
Mar 30, 2023 | 16.04 | 16.19 | 15.55 | 15.86 | 53,174,124 | -0.76(-4.58%) |
Mar 29, 2023 | 17.57 | 17.61 | 16.24 | 16.62 | 56,236,220 | -1.78(-9.68%) |
Mar 28, 2023 | 18.15 | 19.24 | 18.12 | 18.40 | 39,163,824 | +0.40(+2.22%) |
Mar 27, 2023 | 17.19 | 18.19 | 17.02 | 18.00 | 35,434,136 | +0.67(+3.85%) |
Mar 24, 2023 | 16.89 | 17.88 | 16.78 | 17.34 | 49,480,680 | +0.86(+5.20%) |
Mar 23, 2023 | 17.05 | 17.48 | 15.77 | 16.48 | 77,109,840 | -1.44(-8.03%) |
Mar 22, 2023 | 17.43 | 17.94 | 16.04 | 17.92 | 58,553,436 | +0.47(+2.67%) |
Mar 21, 2023 | 17.09 | 18.23 | 16.54 | 17.45 | 41,893,004 | -0.02(-0.12%) |
Mar 20, 2023 | 18.03 | 18.46 | 17.34 | 17.47 | 36,482,796 | -0.58(-3.19%) |
Mar 17, 2023 | 17.70 | 18.40 | 17.26 | 18.05 | 47,591,404 | +0.27(+1.54%) |
Mar 16, 2023 | 20.40 | 20.67 | 17.63 | 17.77 | 60,164,620 | -2.31(-11.50%) |
Mar 15, 2023 | 20.26 | 21.33 | 19.96 | 20.09 | 52,547,064 | +0.74(+3.80%) |
Mar 14, 2023 | 20.18 | 20.51 | 19.02 | 19.35 | 53,075,836 | -1.94(-9.12%) |
Mar 13, 2023 | 21.91 | 22.61 | 20.49 | 21.29 | 65,471,300 | +0.06(+0.27%) |
Mar 10, 2023 | 19.82 | 21.57 | 19.63 | 21.24 | 78,136,984 | +1.13(+5.63%) |
Mar 09, 2023 | 19.09 | 20.21 | 18.14 | 20.10 | 58,589,652 | +1.13(+5.96%) |
Mar 08, 2023 | 20.34 | 20.36 | 18.90 | 18.97 | 47,727,216 | -1.63(-7.92%) |
Mar 07, 2023 | 19.93 | 20.85 | 19.63 | 20.60 | 42,623,944 | +0.66(+3.31%) |
Mar 06, 2023 | 19.14 | 20.11 | 18.62 | 19.94 | 34,337,756 | +0.64(+3.32%) |
Mar 03, 2023 | 20.16 | 20.71 | 19.22 | 19.30 | 35,582,360 | -0.88(-4.35%) |
Mar 02, 2023 | 21.61 | 22.12 | 19.89 | 20.18 | 42,737,812 | -0.45(-2.19%) |
Mar 01, 2023 | 20.51 | 20.95 | 19.92 | 20.63 | 39,322,568 | -0.06(-0.27%) |
Feb 28, 2023 | 21.05 | 21.20 | 19.82 | 20.69 | 36,828,500 | -0.14(-0.68%) |
Feb 27, 2023 | 20.25 | 20.91 | 20.16 | 20.83 | 28,800,226 | -0.32(-1.52%) |
Feb 24, 2023 | 21.25 | 21.68 | 20.91 | 21.15 | 42,917,948 | +1.06(+5.26%) |
Feb 23, 2023 | 20.10 | 21.48 | 19.80 | 20.09 | 56,826,872 | -2.21(-9.89%) |
Feb 22, 2023 | 21.80 | 22.72 | 21.31 | 22.30 | 43,099,692 | +0.33(+1.50%) |
Feb 21, 2023 | 20.95 | 22.10 | 20.27 | 21.97 | 41,685,212 | +1.97(+9.85%) |
Feb 17, 2023 | 19.45 | 20.56 | 19.28 | 20.00 | 54,538,248 | +0.92(+4.84%) |
Feb 16, 2023 | 18.72 | 19.19 | 18.19 | 19.08 | 55,610,512 | +1.30(+7.32%) |
Feb 15, 2023 | 18.59 | 18.97 | 17.77 | 17.77 | 46,428,904 | -0.21(-1.15%) |
Feb 14, 2023 | 19.51 | 19.97 | 17.80 | 17.98 | 72,074,168 | -1.06(-5.55%) |
Feb 13, 2023 | 19.64 | 20.17 | 18.84 | 19.04 | 33,196,314 | -0.85(-4.27%) |
Feb 10, 2023 | 19.57 | 20.51 | 19.40 | 19.89 | 54,710,144 | +0.95(+5.03%) |
Feb 09, 2023 | 18.10 | 19.41 | 17.44 | 18.93 | 56,997,184 | -0.13(-0.69%) |
Feb 08, 2023 | 18.26 | 19.22 | 17.86 | 19.07 | 39,502,968 | +1.15(+6.42%) |
Feb 07, 2023 | 19.67 | 19.77 | 17.65 | 17.92 | 59,903,740 | -1.89(-9.52%) |
Feb 06, 2023 | 19.78 | 20.09 | 18.96 | 19.80 | 48,046,768 | +0.92(+4.90%) |
Feb 03, 2023 | 19.04 | 19.22 | 17.69 | 18.88 | 68,438,824 | +0.97(+5.42%) |
Feb 02, 2023 | 18.59 | 19.15 | 17.36 | 17.91 | 66,037,128 | -1.24(-6.50%) |