Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.26 | 21.30 | 20.14 | 21.04 | 9,730,048 | -0.31(-1.45%) |
Apr 27, 2023 | 20.20 | 21.70 | 20.18 | 21.35 | 11,278,747 | +1.94(+9.99%) |
Apr 26, 2023 | 20.52 | 20.69 | 19.17 | 19.41 | 11,031,953 | -1.92(-9.00%) |
Apr 25, 2023 | 21.37 | 22.22 | 21.21 | 21.33 | 7,228,397 | -0.45(-2.07%) |
Apr 24, 2023 | 21.15 | 21.89 | 20.85 | 21.78 | 8,226,336 | +0.64(+3.03%) |
Apr 21, 2023 | 20.91 | 21.87 | 20.48 | 21.14 | 10,719,691 | +0.25(+1.20%) |
Apr 20, 2023 | 19.48 | 20.93 | 19.36 | 20.89 | 10,512,115 | +1.11(+5.61%) |
Apr 19, 2023 | 19.88 | 20.13 | 19.45 | 19.78 | 6,137,002 | -0.51(-2.51%) |
Apr 18, 2023 | 21.37 | 21.39 | 20.05 | 20.29 | 9,333,991 | -0.27(-1.31%) |
Apr 17, 2023 | 19.59 | 20.85 | 19.50 | 20.56 | 9,566,383 | +1.12(+5.76%) |
Apr 14, 2023 | 20.09 | 20.09 | 18.97 | 19.44 | 6,355,588 | -0.61(-3.04%) |
Apr 13, 2023 | 19.41 | 20.44 | 19.14 | 20.05 | 7,543,417 | +0.69(+3.56%) |
Apr 12, 2023 | 20.24 | 20.49 | 19.23 | 19.36 | 6,214,009 | -0.45(-2.27%) |
Apr 11, 2023 | 19.18 | 19.96 | 18.98 | 19.81 | 6,739,631 | +0.59(+3.07%) |
Apr 10, 2023 | 18.45 | 19.25 | 18.30 | 19.22 | 6,229,435 | +0.64(+3.44%) |
Apr 06, 2023 | 19.00 | 19.00 | 18.27 | 18.58 | 8,525,940 | -0.43(-2.26%) |
Apr 05, 2023 | 19.89 | 20.25 | 18.47 | 19.01 | 9,950,986 | -0.98(-4.90%) |
Apr 04, 2023 | 20.04 | 20.32 | 19.52 | 19.99 | 6,379,901 | +0.03(+0.15%) |
Apr 03, 2023 | 20.59 | 21.07 | 19.70 | 19.96 | 8,678,700 | -0.19(-0.94%) |
Mar 31, 2023 | 19.09 | 20.60 | 19.02 | 20.15 | 13,408,092 | +1.30(+6.90%) |
Mar 30, 2023 | 19.05 | 19.78 | 18.71 | 18.85 | 10,604,761 | +0.21(+1.13%) |
Mar 29, 2023 | 17.90 | 18.93 | 17.32 | 18.64 | 11,771,729 | +1.10(+6.27%) |
Mar 28, 2023 | 17.87 | 18.00 | 17.40 | 17.54 | 6,229,322 | -0.31(-1.74%) |
Mar 27, 2023 | 18.27 | 18.35 | 17.31 | 17.85 | 8,687,692 | -0.09(-0.50%) |
Mar 24, 2023 | 17.36 | 18.04 | 17.13 | 17.94 | 10,357,732 | +0.33(+1.87%) |
Mar 23, 2023 | 18.18 | 19.46 | 17.30 | 17.61 | 16,345,402 | -0.33(-1.84%) |
Mar 22, 2023 | 18.93 | 19.20 | 17.88 | 17.94 | 11,100,508 | -1.08(-5.68%) |
Mar 21, 2023 | 17.75 | 19.25 | 17.73 | 19.02 | 17,868,764 | +1.99(+11.69%) |
Mar 20, 2023 | 17.43 | 18.06 | 16.75 | 17.03 | 11,320,520 | -0.29(-1.67%) |
Mar 17, 2023 | 18.70 | 18.79 | 16.69 | 17.32 | 23,645,224 | -1.69(-8.89%) |
Mar 16, 2023 | 19.53 | 19.69 | 18.29 | 19.01 | 10,709,293 | -0.66(-3.36%) |
Mar 15, 2023 | 19.66 | 19.86 | 18.08 | 19.67 | 16,666,398 | -0.68(-3.34%) |
Mar 14, 2023 | 22.11 | 22.70 | 20.05 | 20.35 | 12,731,835 | -0.91(-4.28%) |
Mar 13, 2023 | 20.85 | 22.16 | 19.38 | 21.26 | 17,104,346 | +0.53(+2.56%) |
Mar 10, 2023 | 23.36 | 23.43 | 19.62 | 20.73 | 30,528,580 | -2.91(-12.31%) |
Mar 09, 2023 | 24.18 | 25.28 | 23.54 | 23.64 | 5,060,239 | -0.61(-2.52%) |
Mar 08, 2023 | 24.41 | 24.67 | 23.50 | 24.25 | 5,011,685 | -0.14(-0.57%) |
Mar 07, 2023 | 24.91 | 25.12 | 23.95 | 24.39 | 4,923,805 | -0.64(-2.56%) |
Mar 06, 2023 | 25.20 | 25.80 | 24.91 | 25.03 | 6,220,285 | +0.19(+0.76%) |
Mar 03, 2023 | 24.00 | 25.30 | 23.81 | 24.84 | 5,930,806 | +1.16(+4.90%) |
Mar 02, 2023 | 23.79 | 23.84 | 23.04 | 23.68 | 5,622,334 | -0.57(-2.33%) |
Mar 01, 2023 | 24.36 | 25.66 | 24.13 | 24.25 | 8,526,425 | +0.21(+0.85%) |
Feb 28, 2023 | 23.09 | 24.41 | 22.95 | 24.04 | 6,406,890 | +0.73(+3.13%) |
Feb 27, 2023 | 22.26 | 23.80 | 22.02 | 23.31 | 8,681,077 | +1.38(+6.29%) |
Feb 24, 2023 | 22.58 | 22.80 | 21.26 | 21.93 | 11,775,480 | -1.63(-6.92%) |
Feb 23, 2023 | 25.80 | 26.00 | 22.41 | 23.56 | 15,086,616 | -0.52(-2.16%) |
Feb 22, 2023 | 23.98 | 24.62 | 23.61 | 24.08 | 11,932,964 | +0.18(+0.75%) |
Feb 21, 2023 | 24.60 | 24.97 | 23.68 | 23.90 | 9,216,209 | -1.31(-5.20%) |
Feb 17, 2023 | 24.24 | 25.28 | 24.07 | 25.21 | 6,285,138 | +0.66(+2.69%) |
Feb 16, 2023 | 24.72 | 25.99 | 24.21 | 24.55 | 6,273,685 | -0.81(-3.19%) |
Feb 15, 2023 | 23.63 | 25.50 | 23.63 | 25.36 | 6,615,357 | +1.55(+6.51%) |
Feb 14, 2023 | 22.78 | 23.90 | 22.23 | 23.81 | 7,207,818 | +0.37(+1.58%) |
Feb 13, 2023 | 22.87 | 23.78 | 22.46 | 23.44 | 5,472,616 | +0.48(+2.09%) |
Feb 10, 2023 | 22.65 | 23.68 | 22.31 | 22.96 | 7,044,695 | -0.07(-0.30%) |
Feb 09, 2023 | 25.00 | 25.37 | 22.72 | 23.03 | 11,204,022 | -1.81(-7.29%) |
Feb 08, 2023 | 26.38 | 26.97 | 24.82 | 24.84 | 7,977,733 | -1.18(-4.53%) |
Feb 07, 2023 | 26.37 | 26.43 | 25.23 | 26.02 | 6,303,401 | -0.47(-1.77%) |
Feb 06, 2023 | 26.41 | 27.14 | 26.04 | 26.49 | 5,170,107 | -0.47(-1.74%) |
Feb 03, 2023 | 27.55 | 28.18 | 26.76 | 26.96 | 5,529,821 | -1.43(-5.04%) |
Feb 02, 2023 | 28.21 | 29.03 | 27.64 | 28.39 | 7,600,102 | +1.04(+3.80%) |