Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.17 | 15.39 | 15.00 | 15.38 | 10,512,400 | +0.21(+1.38%) |
Apr 27, 2023 | 15.00 | 15.26 | 14.83 | 15.17 | 11,344,391 | +0.33(+2.22%) |
Apr 26, 2023 | 15.52 | 15.52 | 14.79 | 14.84 | 10,854,957 | -0.43(-2.82%) |
Apr 25, 2023 | 15.67 | 15.99 | 15.18 | 15.27 | 19,355,948 | -0.94(-5.80%) |
Apr 24, 2023 | 15.80 | 16.32 | 15.80 | 16.21 | 12,581,916 | +0.33(+2.08%) |
Apr 21, 2023 | 16.37 | 16.39 | 15.80 | 15.88 | 13,904,625 | -0.69(-4.16%) |
Apr 20, 2023 | 16.65 | 17.11 | 16.41 | 16.57 | 11,477,197 | -0.33(-1.95%) |
Apr 19, 2023 | 16.93 | 17.21 | 16.86 | 16.90 | 10,075,522 | -0.29(-1.69%) |
Apr 18, 2023 | 17.17 | 17.49 | 17.07 | 17.19 | 8,567,449 | -0.07(-0.41%) |
Apr 17, 2023 | 17.29 | 17.49 | 17.19 | 17.26 | 8,405,878 | -0.10(-0.58%) |
Apr 14, 2023 | 17.95 | 18.14 | 17.28 | 17.36 | 9,638,840 | -0.71(-3.93%) |
Apr 13, 2023 | 18.28 | 18.31 | 17.82 | 18.07 | 9,047,125 | +0.04(+0.22%) |
Apr 12, 2023 | 18.52 | 18.73 | 18.00 | 18.03 | 7,661,186 | -0.32(-1.74%) |
Apr 11, 2023 | 18.39 | 18.51 | 18.13 | 18.35 | 8,724,421 | +0.42(+2.34%) |
Apr 10, 2023 | 17.20 | 17.94 | 17.20 | 17.93 | 7,805,321 | +0.67(+3.88%) |
Apr 06, 2023 | 16.80 | 17.43 | 16.54 | 17.26 | 9,045,861 | +0.34(+2.01%) |
Apr 05, 2023 | 17.25 | 17.43 | 16.82 | 16.92 | 8,958,639 | -0.57(-3.26%) |
Apr 04, 2023 | 18.37 | 18.40 | 17.09 | 17.49 | 15,703,256 | -0.93(-5.05%) |
Apr 03, 2023 | 18.45 | 18.70 | 18.14 | 18.42 | 7,162,676 | +0.09(+0.49%) |
Mar 31, 2023 | 18.25 | 18.49 | 18.14 | 18.33 | 8,612,286 | +0.24(+1.33%) |
Mar 30, 2023 | 18.31 | 18.36 | 18.05 | 18.09 | 7,573,734 | +0.14(+0.78%) |
Mar 29, 2023 | 18.20 | 18.31 | 17.86 | 17.95 | 10,326,390 | +0.07(+0.39%) |
Mar 28, 2023 | 17.67 | 18.12 | 17.59 | 17.88 | 7,527,811 | +0.37(+2.11%) |
Mar 27, 2023 | 17.74 | 17.78 | 17.31 | 17.51 | 7,716,869 | +0.08(+0.46%) |
Mar 24, 2023 | 17.20 | 17.57 | 17.02 | 17.43 | 9,700,243 | -0.22(-1.25%) |
Mar 23, 2023 | 17.91 | 18.27 | 17.38 | 17.65 | 8,771,072 | -0.10(-0.56%) |
Mar 22, 2023 | 18.38 | 18.52 | 17.71 | 17.75 | 7,993,129 | -0.63(-3.43%) |
Mar 21, 2023 | 18.27 | 18.57 | 18.09 | 18.38 | 10,337,205 | +0.50(+2.80%) |
Mar 20, 2023 | 17.99 | 18.18 | 17.83 | 17.88 | 10,866,040 | +0.52(+3.00%) |
Mar 17, 2023 | 17.82 | 17.87 | 17.30 | 17.36 | 20,951,132 | -0.25(-1.42%) |
Mar 16, 2023 | 17.44 | 17.84 | 17.05 | 17.61 | 9,610,722 | -0.05(-0.28%) |
Mar 15, 2023 | 18.59 | 18.70 | 17.12 | 17.66 | 16,449,615 | -1.72(-8.88%) |
Mar 14, 2023 | 19.65 | 19.80 | 18.98 | 19.38 | 8,070,384 | +0.26(+1.36%) |
Mar 13, 2023 | 18.81 | 19.55 | 18.61 | 19.12 | 11,552,767 | -0.25(-1.29%) |
Mar 10, 2023 | 20.69 | 20.69 | 19.16 | 19.37 | 12,272,892 | -1.21(-5.88%) |
Mar 09, 2023 | 21.09 | 21.45 | 20.49 | 20.58 | 7,740,284 | -0.67(-3.15%) |
Mar 08, 2023 | 20.91 | 21.32 | 20.74 | 21.25 | 6,626,228 | +0.35(+1.67%) |
Mar 07, 2023 | 21.68 | 21.81 | 20.88 | 20.90 | 10,777,943 | -0.93(-4.26%) |
Mar 06, 2023 | 22.43 | 22.60 | 21.79 | 21.83 | 9,327,589 | -0.96(-4.21%) |
Mar 03, 2023 | 22.45 | 22.83 | 22.27 | 22.79 | 9,751,789 | +0.57(+2.57%) |
Mar 02, 2023 | 21.29 | 22.28 | 21.05 | 22.22 | 10,250,800 | +0.80(+3.73%) |
Mar 01, 2023 | 21.90 | 21.94 | 21.33 | 21.42 | 8,792,426 | +0.09(+0.42%) |
Feb 28, 2023 | 20.81 | 21.51 | 20.55 | 21.33 | 10,572,941 | +0.71(+3.44%) |
Feb 27, 2023 | 20.12 | 20.84 | 20.10 | 20.62 | 9,484,054 | +0.90(+4.56%) |
Feb 24, 2023 | 19.59 | 19.93 | 19.27 | 19.72 | 10,192,378 | -0.41(-2.04%) |
Feb 23, 2023 | 19.99 | 20.28 | 19.66 | 20.13 | 9,536,536 | +0.19(+0.95%) |
Feb 22, 2023 | 19.78 | 20.11 | 19.57 | 19.94 | 7,790,613 | +0.10(+0.50%) |
Feb 21, 2023 | 19.70 | 20.20 | 19.56 | 19.84 | 8,659,059 | +0.02(+0.10%) |
Feb 17, 2023 | 20.47 | 20.47 | 19.64 | 19.82 | 8,609,058 | -0.77(-3.74%) |
Feb 16, 2023 | 20.30 | 21.06 | 20.24 | 20.59 | 10,915,604 | +0.11(+0.54%) |
Feb 15, 2023 | 20.10 | 20.63 | 19.89 | 20.48 | 10,775,702 | +0.07(+0.34%) |
Feb 14, 2023 | 19.28 | 20.59 | 19.01 | 20.41 | 20,609,148 | +0.30(+1.49%) |
Feb 13, 2023 | 19.85 | 20.31 | 19.55 | 20.11 | 9,932,903 | +0.17(+0.85%) |
Feb 10, 2023 | 19.61 | 20.00 | 19.43 | 19.94 | 7,741,768 | +0.06(+0.30%) |
Feb 09, 2023 | 20.47 | 20.65 | 19.83 | 19.88 | 6,948,478 | -0.33(-1.63%) |
Feb 08, 2023 | 20.03 | 20.56 | 19.88 | 20.21 | 7,352,841 | +0.04(+0.20%) |
Feb 07, 2023 | 20.89 | 20.93 | 19.80 | 20.17 | 11,358,120 | -0.67(-3.21%) |
Feb 06, 2023 | 21.26 | 21.39 | 20.62 | 20.84 | 8,392,709 | -0.76(-3.52%) |
Feb 03, 2023 | 21.71 | 22.54 | 21.54 | 21.60 | 10,066,805 | -0.03(-0.14%) |
Feb 02, 2023 | 22.00 | 22.11 | 21.28 | 21.63 | 8,831,759 | -0.26(-1.19%) |