Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.55 | 16.70 | 15.66 | 16.07 | 6,900,573 | -0.97(-5.69%) |
Apr 27, 2023 | 17.15 | 17.28 | 16.61 | 17.04 | 5,705,879 | +0.26(+1.55%) |
Apr 26, 2023 | 16.99 | 17.37 | 16.68 | 16.78 | 3,965,071 | +0.20(+1.21%) |
Apr 25, 2023 | 17.00 | 17.17 | 16.44 | 16.58 | 7,028,709 | -0.90(-5.15%) |
Apr 24, 2023 | 18.72 | 18.72 | 17.41 | 17.48 | 7,328,597 | -1.10(-5.92%) |
Apr 21, 2023 | 18.07 | 19.00 | 17.85 | 18.58 | 8,897,210 | +0.68(+3.80%) |
Apr 20, 2023 | 17.25 | 18.02 | 17.14 | 17.90 | 6,599,992 | +0.33(+1.88%) |
Apr 19, 2023 | 17.56 | 17.75 | 17.19 | 17.57 | 4,318,121 | -0.30(-1.68%) |
Apr 18, 2023 | 17.96 | 18.33 | 17.71 | 17.87 | 3,873,176 | +0.20(+1.13%) |
Apr 17, 2023 | 17.91 | 18.13 | 17.48 | 17.67 | 4,915,290 | -0.20(-1.12%) |
Apr 14, 2023 | 17.49 | 17.96 | 17.21 | 17.87 | 4,839,629 | +0.33(+1.88%) |
Apr 13, 2023 | 17.30 | 17.92 | 17.23 | 17.54 | 11,240,050 | +0.53(+3.12%) |
Apr 12, 2023 | 16.93 | 17.32 | 16.59 | 17.01 | 5,076,907 | +0.50(+3.03%) |
Apr 11, 2023 | 16.42 | 16.80 | 16.09 | 16.51 | 4,241,803 | +0.09(+0.55%) |
Apr 10, 2023 | 16.34 | 16.50 | 15.73 | 16.42 | 5,773,508 | -0.23(-1.38%) |
Apr 06, 2023 | 16.02 | 16.71 | 15.81 | 16.65 | 8,628,574 | +0.38(+2.34%) |
Apr 05, 2023 | 16.74 | 17.02 | 15.78 | 16.27 | 7,968,573 | -0.60(-3.56%) |
Apr 04, 2023 | 16.62 | 17.16 | 16.46 | 16.87 | 9,942,318 | +0.40(+2.43%) |
Apr 03, 2023 | 16.11 | 16.58 | 16.05 | 16.47 | 5,900,613 | +0.11(+0.67%) |
Mar 31, 2023 | 15.34 | 16.62 | 15.23 | 16.36 | 7,831,201 | +1.10(+7.21%) |
Mar 30, 2023 | 15.15 | 15.29 | 14.98 | 15.26 | 3,669,279 | +0.37(+2.48%) |
Mar 29, 2023 | 14.95 | 15.15 | 14.66 | 14.89 | 4,668,745 | +0.09(+0.61%) |
Mar 28, 2023 | 15.17 | 15.46 | 14.71 | 14.80 | 4,882,952 | -0.39(-2.57%) |
Mar 27, 2023 | 14.80 | 15.30 | 14.61 | 15.19 | 5,743,773 | +0.55(+3.76%) |
Mar 24, 2023 | 15.07 | 15.32 | 14.62 | 14.64 | 3,938,586 | -0.43(-2.85%) |
Mar 23, 2023 | 14.44 | 15.11 | 14.44 | 15.07 | 5,280,470 | +0.78(+5.46%) |
Mar 22, 2023 | 14.96 | 15.03 | 14.29 | 14.29 | 6,486,213 | -0.68(-4.54%) |
Mar 21, 2023 | 14.78 | 15.06 | 14.66 | 14.97 | 5,858,201 | +0.27(+1.84%) |
Mar 20, 2023 | 14.66 | 14.84 | 14.36 | 14.70 | 5,878,623 | -0.37(-2.46%) |
Mar 17, 2023 | 15.17 | 15.56 | 14.88 | 15.07 | 9,041,607 | -0.15(-0.99%) |
Mar 16, 2023 | 15.65 | 15.77 | 15.13 | 15.22 | 8,487,514 | -0.32(-2.06%) |
Mar 15, 2023 | 15.50 | 16.24 | 15.20 | 15.54 | 15,598,631 | +1.07(+7.39%) |
Mar 14, 2023 | 14.02 | 14.49 | 13.80 | 14.47 | 12,806,606 | +0.51(+3.65%) |
Mar 13, 2023 | 13.76 | 14.25 | 13.24 | 13.96 | 9,924,526 | +0.05(+0.36%) |
Mar 10, 2023 | 14.48 | 14.59 | 13.71 | 13.91 | 12,191,471 | -0.68(-4.66%) |
Mar 09, 2023 | 15.37 | 15.61 | 14.46 | 14.59 | 6,643,082 | -0.93(-5.99%) |
Mar 08, 2023 | 15.91 | 15.91 | 15.09 | 15.52 | 10,089,946 | -0.09(-0.58%) |
Mar 07, 2023 | 16.14 | 16.48 | 15.54 | 15.61 | 5,623,659 | -0.54(-3.34%) |
Mar 06, 2023 | 16.44 | 16.62 | 15.86 | 16.15 | 5,190,213 | -0.30(-1.82%) |
Mar 03, 2023 | 15.82 | 16.49 | 15.71 | 16.45 | 4,992,423 | +0.79(+5.04%) |
Mar 02, 2023 | 15.11 | 15.78 | 15.06 | 15.66 | 4,668,619 | +0.34(+2.22%) |
Mar 01, 2023 | 15.99 | 16.16 | 15.17 | 15.32 | 4,074,324 | -0.67(-4.19%) |
Feb 28, 2023 | 15.75 | 16.21 | 15.75 | 15.99 | 8,754,754 | +0.25(+1.59%) |
Feb 27, 2023 | 15.66 | 16.07 | 15.62 | 15.74 | 3,038,541 | +0.28(+1.81%) |
Feb 24, 2023 | 15.43 | 15.67 | 15.24 | 15.46 | 4,124,251 | -0.38(-2.40%) |
Feb 23, 2023 | 16.01 | 16.18 | 15.32 | 15.84 | 2,555,578 | +0.06(+0.38%) |
Feb 22, 2023 | 15.56 | 15.97 | 15.42 | 15.78 | 3,849,988 | +0.46(+3.00%) |
Feb 21, 2023 | 15.32 | 15.75 | 15.11 | 15.32 | 4,281,450 | -0.62(-3.89%) |
Feb 17, 2023 | 16.29 | 16.29 | 15.57 | 15.94 | 4,378,981 | -0.46(-2.80%) |
Feb 16, 2023 | 16.74 | 16.77 | 16.27 | 16.40 | 3,413,670 | -0.83(-4.82%) |
Feb 15, 2023 | 16.64 | 17.26 | 16.48 | 17.23 | 4,395,462 | +0.58(+3.48%) |
Feb 14, 2023 | 15.27 | 16.70 | 15.01 | 16.65 | 4,693,577 | +1.12(+7.21%) |
Feb 13, 2023 | 15.41 | 16.03 | 15.34 | 15.53 | 3,984,042 | +0.28(+1.84%) |
Feb 10, 2023 | 15.66 | 15.71 | 15.05 | 15.25 | 4,669,483 | -0.70(-4.39%) |
Feb 09, 2023 | 16.03 | 16.44 | 15.90 | 15.95 | 3,202,115 | +0.20(+1.27%) |
Feb 08, 2023 | 16.31 | 16.58 | 15.66 | 15.75 | 2,649,461 | -0.32(-1.99%) |
Feb 07, 2023 | 15.12 | 16.17 | 14.78 | 16.07 | 4,923,477 | +1.00(+6.64%) |
Feb 06, 2023 | 15.40 | 15.75 | 15.05 | 15.07 | 4,612,552 | -0.64(-4.07%) |
Feb 03, 2023 | 15.98 | 16.56 | 15.70 | 15.71 | 5,079,013 | -1.03(-6.15%) |
Feb 02, 2023 | 16.50 | 17.36 | 16.10 | 16.74 | 8,252,665 | +0.92(+5.82%) |