Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.51 | 16.74 | 16.36 | 16.65 | 2,097,890 | -0.03(-0.18%) |
Apr 27, 2023 | 16.75 | 17.07 | 16.57 | 16.68 | 2,310,310 | +0.23(+1.40%) |
Apr 26, 2023 | 16.85 | 16.94 | 16.27 | 16.45 | 3,261,337 | -0.57(-3.35%) |
Apr 25, 2023 | 17.70 | 17.70 | 16.95 | 17.02 | 2,285,817 | -0.86(-4.81%) |
Apr 24, 2023 | 17.81 | 18.24 | 17.57 | 17.88 | 2,426,285 | +0.03(+0.17%) |
Apr 21, 2023 | 18.07 | 18.17 | 17.76 | 17.85 | 12,412,380 | -0.29(-1.60%) |
Apr 20, 2023 | 17.98 | 18.36 | 17.72 | 18.14 | 2,795,610 | -0.28(-1.52%) |
Apr 19, 2023 | 18.05 | 18.62 | 17.97 | 18.42 | 2,123,360 | +0.12(+0.66%) |
Apr 18, 2023 | 18.68 | 18.77 | 17.88 | 18.30 | 3,495,731 | -0.34(-1.82%) |
Apr 17, 2023 | 18.00 | 18.65 | 18.00 | 18.64 | 2,977,329 | +0.39(+2.14%) |
Apr 14, 2023 | 18.28 | 18.38 | 17.90 | 18.25 | 1,613,683 | -0.21(-1.14%) |
Apr 13, 2023 | 18.76 | 18.93 | 18.44 | 18.46 | 1,384,950 | -0.02(-0.11%) |
Apr 12, 2023 | 19.43 | 19.50 | 18.39 | 18.48 | 1,570,298 | -0.46(-2.43%) |
Apr 11, 2023 | 18.54 | 18.96 | 18.39 | 18.94 | 2,000,824 | +0.53(+2.88%) |
Apr 10, 2023 | 17.64 | 18.50 | 17.58 | 18.41 | 2,217,334 | +0.65(+3.66%) |
Apr 06, 2023 | 18.19 | 18.19 | 17.57 | 17.76 | 2,498,165 | -0.50(-2.74%) |
Apr 05, 2023 | 18.83 | 19.15 | 17.86 | 18.26 | 2,905,273 | -0.79(-4.15%) |
Apr 04, 2023 | 20.00 | 20.17 | 18.86 | 19.05 | 2,472,801 | -1.11(-5.51%) |
Apr 03, 2023 | 20.24 | 20.34 | 19.70 | 20.16 | 2,238,560 | +0.23(+1.15%) |
Mar 31, 2023 | 19.81 | 20.62 | 19.67 | 19.93 | 2,326,201 | +0.38(+1.94%) |
Mar 30, 2023 | 19.60 | 20.30 | 19.48 | 19.55 | 2,623,845 | +0.55(+2.89%) |
Mar 29, 2023 | 18.42 | 19.04 | 17.96 | 19.00 | 2,387,618 | +0.91(+5.03%) |
Mar 28, 2023 | 18.12 | 18.32 | 18.02 | 18.09 | 1,437,335 | +0.06(+0.33%) |
Mar 27, 2023 | 18.61 | 18.61 | 17.80 | 18.03 | 1,540,310 | -0.25(-1.37%) |
Mar 24, 2023 | 17.99 | 18.41 | 17.77 | 18.28 | 2,236,826 | -0.02(-0.11%) |
Mar 23, 2023 | 18.00 | 19.24 | 17.96 | 18.30 | 4,560,759 | +0.55(+3.10%) |
Mar 22, 2023 | 18.29 | 18.68 | 17.74 | 17.75 | 2,718,644 | -0.58(-3.16%) |
Mar 21, 2023 | 17.86 | 18.61 | 17.71 | 18.33 | 3,170,328 | +1.13(+6.57%) |
Mar 20, 2023 | 17.21 | 17.67 | 16.88 | 17.20 | 3,011,862 | +0.05(+0.29%) |
Mar 17, 2023 | 17.71 | 17.84 | 16.77 | 17.15 | 4,456,221 | -0.87(-4.83%) |
Mar 16, 2023 | 18.73 | 18.82 | 17.64 | 18.02 | 4,833,106 | -0.91(-4.81%) |
Mar 15, 2023 | 19.36 | 19.68 | 18.32 | 18.93 | 2,710,688 | -1.22(-6.05%) |
Mar 14, 2023 | 20.87 | 21.26 | 19.78 | 20.15 | 2,446,306 | +0.21(+1.05%) |
Mar 13, 2023 | 19.31 | 20.50 | 18.40 | 19.94 | 2,694,762 | -0.18(-0.89%) |
Mar 10, 2023 | 21.11 | 21.25 | 19.78 | 20.12 | 2,804,991 | -1.11(-5.23%) |
Mar 09, 2023 | 22.44 | 22.99 | 21.22 | 21.23 | 2,618,124 | -1.11(-4.97%) |
Mar 08, 2023 | 22.68 | 22.71 | 21.93 | 22.34 | 1,384,125 | -0.38(-1.67%) |
Mar 07, 2023 | 22.74 | 23.10 | 22.35 | 22.72 | 1,282,580 | -0.06(-0.26%) |
Mar 06, 2023 | 22.89 | 23.40 | 22.65 | 22.78 | 1,521,059 | +0.10(+0.44%) |
Mar 03, 2023 | 21.97 | 22.89 | 21.77 | 22.68 | 1,488,781 | +1.00(+4.61%) |
Mar 02, 2023 | 21.35 | 21.69 | 21.12 | 21.68 | 1,425,671 | -0.22(-1.00%) |
Mar 01, 2023 | 21.79 | 22.51 | 21.68 | 21.90 | 1,979,851 | +0.21(+0.97%) |
Feb 28, 2023 | 21.52 | 21.91 | 21.44 | 21.69 | 2,293,814 | +0.09(+0.42%) |
Feb 27, 2023 | 21.54 | 21.84 | 21.34 | 21.60 | 1,440,870 | +0.28(+1.31%) |
Feb 24, 2023 | 21.85 | 21.86 | 21.06 | 21.32 | 2,208,819 | -1.06(-4.74%) |
Feb 23, 2023 | 22.91 | 22.96 | 21.95 | 22.38 | 1,361,931 | -0.04(-0.18%) |
Feb 22, 2023 | 22.05 | 22.72 | 22.05 | 22.42 | 1,634,259 | +0.04(+0.18%) |
Feb 21, 2023 | 23.02 | 23.30 | 22.34 | 22.38 | 2,606,626 | -1.11(-4.73%) |
Feb 17, 2023 | 23.17 | 23.52 | 22.74 | 23.49 | 1,914,942 | +0.10(+0.43%) |
Feb 16, 2023 | 23.83 | 24.42 | 23.36 | 23.39 | 1,969,725 | -1.02(-4.18%) |
Feb 15, 2023 | 23.00 | 24.45 | 22.79 | 24.41 | 2,324,275 | +1.20(+5.17%) |
Feb 14, 2023 | 22.75 | 23.26 | 21.92 | 23.21 | 3,635,941 | -0.09(-0.39%) |
Feb 13, 2023 | 23.98 | 24.25 | 22.94 | 23.30 | 2,681,191 | -0.75(-3.12%) |
Feb 10, 2023 | 25.65 | 25.68 | 22.32 | 24.05 | 6,750,212 | +0.41(+1.73%) |
Feb 09, 2023 | 24.30 | 24.68 | 23.59 | 23.64 | 3,171,356 | -0.25(-1.05%) |
Feb 08, 2023 | 24.45 | 24.95 | 23.76 | 23.89 | 2,114,834 | -0.39(-1.61%) |
Feb 07, 2023 | 24.01 | 24.40 | 23.31 | 24.28 | 1,669,457 | +0.15(+0.62%) |
Feb 06, 2023 | 24.10 | 24.78 | 24.02 | 24.13 | 1,722,447 | -0.56(-2.27%) |
Feb 03, 2023 | 24.79 | 25.51 | 24.59 | 24.69 | 1,448,678 | -0.94(-3.67%) |
Feb 02, 2023 | 26.00 | 26.55 | 25.06 | 25.63 | 2,280,892 | +0.21(+0.83%) |