Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.80 | 16.81 | 16.26 | 16.26 | 31,534,330 | -0.42(-2.52%) |
Apr 27, 2023 | 17.39 | 17.41 | 16.64 | 16.68 | 34,761,048 | -1.01(-5.72%) |
Apr 26, 2023 | 17.39 | 17.78 | 17.26 | 17.70 | 24,677,168 | +0.23(+1.31%) |
Apr 25, 2023 | 16.93 | 17.49 | 16.87 | 17.47 | 25,676,138 | +0.78(+4.70%) |
Apr 24, 2023 | 16.77 | 16.93 | 16.63 | 16.68 | 16,337,596 | -0.05(-0.29%) |
Apr 21, 2023 | 16.72 | 16.97 | 16.66 | 16.73 | 17,982,014 | -0.02(-0.11%) |
Apr 20, 2023 | 16.84 | 16.94 | 16.52 | 16.75 | 25,218,470 | +0.30(+1.80%) |
Apr 19, 2023 | 16.69 | 16.69 | 16.34 | 16.45 | 16,842,388 | +0.01(+0.06%) |
Apr 18, 2023 | 16.28 | 16.62 | 16.27 | 16.44 | 15,200,220 | -0.02(-0.12%) |
Apr 17, 2023 | 16.66 | 16.82 | 16.46 | 16.46 | 16,070,356 | -0.17(-1.03%) |
Apr 14, 2023 | 16.61 | 16.93 | 16.33 | 16.64 | 23,716,668 | +0.12(+0.75%) |
Apr 13, 2023 | 17.04 | 17.10 | 16.46 | 16.51 | 31,198,410 | -0.64(-3.73%) |
Apr 12, 2023 | 16.69 | 17.25 | 16.66 | 17.15 | 30,143,328 | +0.19(+1.13%) |
Apr 11, 2023 | 16.89 | 17.06 | 16.78 | 16.96 | 13,732,489 | +0.00(+0.00%) |
Apr 10, 2023 | 17.33 | 17.42 | 16.96 | 16.96 | 16,801,540 | -0.05(-0.28%) |
Apr 06, 2023 | 17.32 | 17.45 | 16.98 | 17.01 | 22,704,358 | -0.18(-1.06%) |
Apr 05, 2023 | 17.16 | 17.40 | 17.05 | 17.19 | 30,938,252 | +0.16(+0.95%) |
Apr 04, 2023 | 16.67 | 17.21 | 16.64 | 17.03 | 29,537,702 | +0.27(+1.60%) |
Apr 03, 2023 | 17.01 | 17.07 | 16.70 | 16.76 | 20,940,504 | -0.16(-0.96%) |
Mar 31, 2023 | 17.55 | 17.57 | 16.90 | 16.92 | 26,316,878 | -0.74(-4.17%) |
Mar 30, 2023 | 17.60 | 17.93 | 17.57 | 17.66 | 29,810,408 | -0.32(-1.75%) |
Mar 29, 2023 | 18.17 | 18.34 | 17.92 | 17.97 | 24,799,332 | -0.78(-4.18%) |
Mar 28, 2023 | 18.75 | 19.04 | 18.65 | 18.76 | 20,228,608 | +0.12(+0.67%) |
Mar 27, 2023 | 18.39 | 18.77 | 18.30 | 18.63 | 23,948,204 | -0.11(-0.56%) |
Mar 24, 2023 | 19.29 | 19.66 | 18.71 | 18.74 | 42,698,076 | -0.36(-1.90%) |
Mar 23, 2023 | 18.81 | 19.50 | 18.19 | 19.10 | 51,375,852 | -0.11(-0.55%) |
Mar 22, 2023 | 18.31 | 19.23 | 17.79 | 19.21 | 35,814,256 | +0.93(+5.07%) |
Mar 21, 2023 | 18.54 | 18.78 | 18.21 | 18.28 | 26,753,022 | -0.77(-4.05%) |
Mar 20, 2023 | 19.48 | 19.59 | 18.97 | 19.05 | 30,931,898 | -0.50(-2.56%) |
Mar 17, 2023 | 19.10 | 19.80 | 18.95 | 19.55 | 39,371,640 | +0.60(+3.19%) |
Mar 16, 2023 | 20.33 | 20.42 | 18.86 | 18.95 | 42,643,416 | -0.96(-4.84%) |
Mar 15, 2023 | 20.47 | 20.78 | 19.91 | 19.91 | 51,202,004 | +0.33(+1.69%) |
Mar 14, 2023 | 19.75 | 20.32 | 19.29 | 19.58 | 34,145,260 | -1.01(-4.91%) |
Mar 13, 2023 | 21.14 | 21.31 | 19.76 | 20.59 | 61,952,168 | +0.12(+0.60%) |
Mar 10, 2023 | 19.72 | 20.72 | 19.39 | 20.47 | 60,327,408 | +0.87(+4.43%) |
Mar 09, 2023 | 18.46 | 19.76 | 18.22 | 19.60 | 42,975,224 | +1.03(+5.54%) |
Mar 08, 2023 | 18.63 | 18.89 | 18.45 | 18.57 | 25,821,714 | -0.08(-0.40%) |
Mar 07, 2023 | 17.83 | 18.74 | 17.79 | 18.64 | 29,170,280 | +0.83(+4.67%) |
Mar 06, 2023 | 17.74 | 17.88 | 17.43 | 17.81 | 25,104,216 | -0.04(-0.21%) |
Mar 03, 2023 | 18.47 | 18.58 | 17.80 | 17.85 | 26,498,762 | -0.91(-4.83%) |
Mar 02, 2023 | 19.47 | 19.53 | 18.61 | 18.76 | 32,269,460 | -0.41(-2.12%) |
Mar 01, 2023 | 19.07 | 19.36 | 18.88 | 19.16 | 28,544,190 | +0.23(+1.20%) |
Feb 28, 2023 | 18.80 | 18.95 | 18.51 | 18.94 | 26,222,616 | +0.21(+1.11%) |
Feb 27, 2023 | 18.41 | 18.86 | 18.20 | 18.73 | 25,200,054 | -0.19(-1.00%) |
Feb 24, 2023 | 19.04 | 19.28 | 18.79 | 18.92 | 29,863,728 | +0.60(+3.30%) |
Feb 23, 2023 | 18.16 | 18.91 | 18.08 | 18.31 | 38,817,020 | -0.24(-1.27%) |
Feb 22, 2023 | 18.44 | 18.79 | 18.21 | 18.55 | 30,981,200 | +0.08(+0.41%) |
Feb 21, 2023 | 17.98 | 18.53 | 17.84 | 18.47 | 28,101,572 | +1.03(+5.90%) |
Feb 17, 2023 | 17.58 | 17.85 | 17.41 | 17.44 | 30,291,420 | +0.15(+0.87%) |
Feb 16, 2023 | 17.23 | 17.29 | 16.72 | 17.29 | 36,999,936 | +0.72(+4.33%) |
Feb 15, 2023 | 17.02 | 17.12 | 16.57 | 16.58 | 20,396,064 | -0.15(-0.90%) |
Feb 14, 2023 | 16.91 | 17.24 | 16.44 | 16.73 | 32,821,570 | +0.02(+0.11%) |
Feb 13, 2023 | 17.23 | 17.29 | 16.69 | 16.71 | 21,655,906 | -0.61(-3.54%) |
Feb 10, 2023 | 17.59 | 17.69 | 17.26 | 17.32 | 28,983,636 | -0.09(-0.54%) |
Feb 09, 2023 | 16.51 | 17.58 | 16.48 | 17.42 | 26,240,680 | +0.48(+2.84%) |
Feb 08, 2023 | 16.66 | 17.04 | 16.50 | 16.93 | 28,665,732 | +0.52(+3.16%) |
Feb 07, 2023 | 17.20 | 17.36 | 16.25 | 16.42 | 35,426,828 | -0.63(-3.71%) |
Feb 06, 2023 | 17.09 | 17.27 | 16.89 | 17.05 | 23,993,666 | +0.31(+1.86%) |
Feb 03, 2023 | 16.84 | 16.91 | 16.22 | 16.74 | 39,419,940 | +0.50(+3.08%) |
Feb 02, 2023 | 16.45 | 16.70 | 16.03 | 16.24 | 42,017,708 | -0.71(-4.18%) |