Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.53 | 15.75 | 15.42 | 15.66 | 10,054,144 | +0.12(+0.74%) |
Apr 27, 2023 | 15.58 | 15.71 | 15.36 | 15.54 | 8,212,678 | -0.03(-0.18%) |
Apr 26, 2023 | 15.63 | 15.84 | 15.52 | 15.57 | 10,703,597 | -0.08(-0.49%) |
Apr 25, 2023 | 16.13 | 16.23 | 15.64 | 15.65 | 9,764,239 | -0.70(-4.28%) |
Apr 24, 2023 | 16.31 | 16.55 | 16.16 | 16.35 | 8,918,372 | -0.01(-0.06%) |
Apr 21, 2023 | 16.56 | 16.77 | 16.31 | 16.36 | 10,868,776 | -0.26(-1.56%) |
Apr 20, 2023 | 16.94 | 17.20 | 16.60 | 16.62 | 8,999,001 | -0.49(-2.86%) |
Apr 19, 2023 | 16.93 | 17.15 | 16.77 | 17.11 | 8,152,900 | +0.14(+0.85%) |
Apr 18, 2023 | 17.15 | 17.23 | 16.76 | 16.96 | 9,810,703 | -0.16(-0.95%) |
Apr 17, 2023 | 16.98 | 17.24 | 16.80 | 17.13 | 14,010,857 | +0.12(+0.73%) |
Apr 14, 2023 | 16.99 | 17.27 | 16.75 | 17.00 | 7,426,639 | +0.16(+0.97%) |
Apr 13, 2023 | 16.69 | 17.04 | 16.48 | 16.84 | 9,624,748 | +0.04(+0.23%) |
Apr 12, 2023 | 17.77 | 17.79 | 16.70 | 16.80 | 13,940,989 | -0.85(-4.83%) |
Apr 11, 2023 | 17.74 | 17.90 | 17.49 | 17.65 | 11,186,024 | -0.09(-0.49%) |
Apr 10, 2023 | 17.58 | 18.06 | 17.58 | 17.74 | 11,884,888 | +0.03(+0.16%) |
Apr 06, 2023 | 17.56 | 17.86 | 17.49 | 17.71 | 9,992,029 | +0.12(+0.71%) |
Apr 05, 2023 | 17.81 | 17.90 | 17.29 | 17.59 | 12,533,588 | -0.55(-3.01%) |
Apr 04, 2023 | 18.14 | 18.30 | 17.77 | 18.13 | 16,107,881 | +0.12(+0.64%) |
Apr 03, 2023 | 18.01 | 18.32 | 17.53 | 18.02 | 22,654,272 | +1.26(+7.49%) |
Mar 31, 2023 | 16.40 | 16.91 | 16.27 | 16.76 | 11,221,610 | +0.49(+3.00%) |
Mar 30, 2023 | 17.06 | 17.25 | 16.25 | 16.27 | 10,786,913 | -0.32(-1.91%) |
Mar 29, 2023 | 16.45 | 16.66 | 16.00 | 16.59 | 15,385,515 | +0.04(+0.23%) |
Mar 28, 2023 | 16.50 | 17.18 | 16.49 | 16.55 | 10,512,938 | +0.16(+0.99%) |
Mar 27, 2023 | 16.51 | 16.55 | 16.06 | 16.39 | 10,758,756 | +0.15(+0.94%) |
Mar 24, 2023 | 16.20 | 16.40 | 15.88 | 16.23 | 11,421,270 | -0.24(-1.45%) |
Mar 23, 2023 | 17.43 | 17.44 | 16.21 | 16.47 | 13,310,491 | -0.78(-4.50%) |
Mar 22, 2023 | 18.04 | 18.13 | 17.23 | 17.25 | 8,842,996 | -0.72(-4.00%) |
Mar 21, 2023 | 18.12 | 18.43 | 17.95 | 17.97 | 10,654,593 | +0.24(+1.35%) |
Mar 20, 2023 | 18.22 | 18.30 | 17.48 | 17.73 | 8,881,664 | -0.36(-2.01%) |
Mar 17, 2023 | 18.04 | 18.17 | 17.77 | 18.09 | 8,110,420 | -0.06(-0.32%) |
Mar 16, 2023 | 17.66 | 18.24 | 17.52 | 18.15 | 9,145,950 | +0.13(+0.74%) |
Mar 15, 2023 | 17.37 | 18.07 | 17.23 | 18.02 | 9,961,555 | +0.08(+0.43%) |
Mar 14, 2023 | 18.20 | 18.43 | 17.68 | 17.94 | 12,384,818 | +0.23(+1.27%) |
Mar 13, 2023 | 18.05 | 18.25 | 17.27 | 17.72 | 15,271,175 | -0.89(-4.80%) |
Mar 10, 2023 | 19.25 | 19.28 | 18.51 | 18.61 | 11,036,000 | -0.84(-4.30%) |
Mar 09, 2023 | 19.89 | 20.14 | 19.37 | 19.44 | 8,977,647 | -0.54(-2.71%) |
Mar 08, 2023 | 20.13 | 20.19 | 19.72 | 19.99 | 8,492,889 | -0.08(-0.38%) |
Mar 07, 2023 | 20.70 | 20.75 | 20.04 | 20.06 | 9,519,636 | -0.52(-2.54%) |
Mar 06, 2023 | 21.72 | 21.77 | 20.48 | 20.58 | 12,135,602 | -0.94(-4.37%) |
Mar 03, 2023 | 21.78 | 21.87 | 21.44 | 21.52 | 11,571,658 | -0.04(-0.18%) |
Mar 02, 2023 | 20.49 | 22.03 | 20.35 | 21.56 | 30,010,472 | +2.16(+11.11%) |
Mar 01, 2023 | 19.00 | 19.99 | 18.94 | 19.41 | 13,791,380 | -0.03(-0.15%) |
Feb 28, 2023 | 19.48 | 19.76 | 19.32 | 19.43 | 9,864,451 | +0.05(+0.25%) |
Feb 27, 2023 | 19.89 | 19.95 | 19.32 | 19.39 | 9,699,479 | -0.15(-0.78%) |
Feb 24, 2023 | 19.37 | 19.74 | 19.20 | 19.54 | 7,547,444 | -0.16(-0.82%) |
Feb 23, 2023 | 19.91 | 20.06 | 19.53 | 19.70 | 8,395,873 | -0.10(-0.48%) |
Feb 22, 2023 | 19.76 | 20.16 | 19.52 | 19.80 | 8,563,714 | +0.02(+0.10%) |
Feb 21, 2023 | 20.77 | 20.82 | 19.64 | 19.78 | 11,966,065 | -1.38(-6.51%) |
Feb 17, 2023 | 21.22 | 21.29 | 20.75 | 21.15 | 6,475,418 | -0.02(-0.09%) |
Feb 16, 2023 | 21.26 | 21.59 | 21.14 | 21.17 | 6,367,957 | -0.47(-2.15%) |
Feb 15, 2023 | 21.19 | 21.71 | 21.03 | 21.64 | 8,097,153 | +0.32(+1.51%) |
Feb 14, 2023 | 21.17 | 21.52 | 20.94 | 21.32 | 6,793,791 | +0.08(+0.36%) |
Feb 13, 2023 | 20.97 | 21.25 | 20.72 | 21.24 | 8,460,687 | +0.25(+1.18%) |
Feb 10, 2023 | 20.80 | 21.32 | 20.68 | 20.99 | 7,720,833 | -0.03(-0.14%) |
Feb 09, 2023 | 21.40 | 21.70 | 20.92 | 21.02 | 8,305,147 | -0.01(-0.05%) |
Feb 08, 2023 | 22.50 | 22.51 | 21.01 | 21.03 | 12,691,095 | -1.76(-7.71%) |
Feb 07, 2023 | 22.82 | 22.83 | 22.23 | 22.79 | 6,996,687 | -0.12(-0.54%) |
Feb 06, 2023 | 22.93 | 23.11 | 22.52 | 22.91 | 7,593,522 | -0.32(-1.39%) |
Feb 03, 2023 | 23.08 | 23.86 | 23.05 | 23.23 | 9,880,125 | +0.05(+0.20%) |
Feb 02, 2023 | 23.04 | 23.53 | 22.77 | 23.19 | 6,345,768 | +0.36(+1.58%) |