Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.53 | 18.93 | 18.27 | 18.86 | 2,178,126 | +0.39(+2.09%) |
Apr 27, 2023 | 18.19 | 18.51 | 18.16 | 18.47 | 1,205,277 | +0.34(+1.87%) |
Apr 26, 2023 | 18.09 | 18.57 | 18.06 | 18.13 | 1,402,215 | +0.00(+0.00%) |
Apr 25, 2023 | 17.90 | 18.20 | 17.84 | 18.13 | 1,222,111 | +0.07(+0.37%) |
Apr 24, 2023 | 18.04 | 18.16 | 18.01 | 18.07 | 786,218 | -0.02(-0.10%) |
Apr 21, 2023 | 18.20 | 18.20 | 17.96 | 18.09 | 1,001,974 | -0.12(-0.67%) |
Apr 20, 2023 | 18.20 | 18.29 | 18.13 | 18.21 | 692,257 | -0.13(-0.72%) |
Apr 19, 2023 | 18.45 | 18.45 | 18.20 | 18.34 | 1,590,232 | -0.20(-1.07%) |
Apr 18, 2023 | 18.62 | 18.70 | 18.37 | 18.54 | 1,003,366 | -0.06(-0.30%) |
Apr 17, 2023 | 18.75 | 18.79 | 18.48 | 18.59 | 815,684 | -0.13(-0.70%) |
Apr 14, 2023 | 18.99 | 18.99 | 18.52 | 18.73 | 1,292,014 | -0.21(-1.10%) |
Apr 13, 2023 | 18.49 | 19.08 | 18.49 | 18.93 | 1,981,065 | +0.55(+2.97%) |
Apr 12, 2023 | 18.49 | 18.60 | 18.28 | 18.39 | 1,884,690 | +0.03(+0.15%) |
Apr 11, 2023 | 18.16 | 18.47 | 18.16 | 18.36 | 1,310,626 | +0.31(+1.72%) |
Apr 10, 2023 | 17.92 | 18.10 | 17.74 | 18.05 | 939,851 | +0.07(+0.37%) |
Apr 06, 2023 | 17.96 | 18.05 | 17.72 | 17.98 | 1,116,204 | +0.02(+0.11%) |
Apr 05, 2023 | 18.15 | 18.25 | 17.87 | 17.96 | 1,516,640 | -0.47(-2.56%) |
Apr 04, 2023 | 18.80 | 18.82 | 18.26 | 18.43 | 1,033,679 | -0.41(-2.20%) |
Apr 03, 2023 | 19.08 | 19.17 | 18.74 | 18.85 | 1,158,915 | +0.06(+0.30%) |
Mar 31, 2023 | 18.86 | 18.86 | 18.69 | 18.79 | 578,375 | -0.01(-0.05%) |
Mar 30, 2023 | 18.68 | 18.89 | 18.67 | 18.80 | 993,830 | +0.34(+1.84%) |
Mar 29, 2023 | 18.41 | 18.57 | 18.25 | 18.46 | 906,250 | +0.27(+1.50%) |
Mar 28, 2023 | 17.84 | 18.23 | 17.81 | 18.19 | 1,283,692 | +0.39(+2.17%) |
Mar 27, 2023 | 17.69 | 17.88 | 17.59 | 17.80 | 1,093,700 | +0.20(+1.12%) |
Mar 24, 2023 | 17.52 | 17.62 | 17.36 | 17.60 | 944,085 | -0.16(-0.90%) |
Mar 23, 2023 | 17.96 | 18.27 | 17.66 | 17.76 | 1,198,124 | -0.25(-1.41%) |
Mar 22, 2023 | 18.27 | 18.48 | 17.96 | 18.02 | 1,068,531 | -0.28(-1.55%) |
Mar 21, 2023 | 18.25 | 18.41 | 18.11 | 18.30 | 1,325,977 | +0.18(+0.99%) |
Mar 20, 2023 | 18.19 | 18.29 | 18.02 | 18.12 | 959,563 | +0.08(+0.42%) |
Mar 17, 2023 | 17.92 | 18.17 | 17.72 | 18.05 | 3,117,538 | +0.13(+0.74%) |
Mar 16, 2023 | 17.72 | 18.05 | 17.43 | 17.92 | 2,038,516 | +0.20(+1.12%) |
Mar 15, 2023 | 18.10 | 18.10 | 17.26 | 17.72 | 5,994,257 | -0.64(-3.49%) |
Mar 14, 2023 | 18.59 | 18.64 | 18.21 | 18.36 | 1,658,045 | -0.18(-0.97%) |
Mar 13, 2023 | 18.48 | 18.94 | 18.09 | 18.54 | 2,576,732 | +0.03(+0.15%) |
Mar 10, 2023 | 18.86 | 19.00 | 18.49 | 18.51 | 3,150,084 | -0.43(-2.29%) |
Mar 09, 2023 | 19.10 | 19.30 | 18.80 | 18.94 | 2,078,187 | -0.07(-0.35%) |
Mar 08, 2023 | 19.09 | 19.22 | 18.91 | 19.01 | 1,390,218 | -0.05(-0.25%) |
Mar 07, 2023 | 19.66 | 19.76 | 18.94 | 19.06 | 2,558,929 | -0.68(-3.44%) |
Mar 06, 2023 | 20.33 | 20.39 | 19.69 | 19.74 | 1,408,815 | -0.70(-3.42%) |
Mar 03, 2023 | 20.07 | 20.57 | 19.99 | 20.43 | 1,323,343 | +0.39(+1.93%) |
Mar 02, 2023 | 20.09 | 20.09 | 19.85 | 20.05 | 782,215 | -0.14(-0.70%) |
Mar 01, 2023 | 19.88 | 20.21 | 19.88 | 20.19 | 1,121,699 | +0.45(+2.29%) |
Feb 28, 2023 | 19.98 | 20.00 | 19.62 | 19.74 | 1,052,305 | -0.15(-0.76%) |
Feb 27, 2023 | 19.76 | 19.97 | 19.59 | 19.89 | 1,215,926 | +0.12(+0.62%) |
Feb 24, 2023 | 19.77 | 19.89 | 19.54 | 19.76 | 2,474,867 | -0.25(-1.22%) |
Feb 23, 2023 | 20.02 | 20.12 | 19.74 | 20.01 | 881,078 | +0.18(+0.90%) |
Feb 22, 2023 | 19.99 | 20.11 | 19.67 | 19.83 | 1,727,538 | -0.19(-0.94%) |
Feb 21, 2023 | 20.70 | 20.70 | 20.02 | 20.02 | 2,941,012 | -0.82(-3.94%) |
Feb 17, 2023 | 20.79 | 20.90 | 20.50 | 20.84 | 2,647,625 | -0.14(-0.67%) |
Feb 16, 2023 | 21.12 | 21.36 | 20.88 | 20.98 | 1,946,834 | -0.36(-1.68%) |
Feb 15, 2023 | 21.04 | 21.37 | 21.02 | 21.34 | 1,079,313 | -0.07(-0.31%) |
Feb 14, 2023 | 21.07 | 21.48 | 20.88 | 21.40 | 1,327,513 | +0.26(+1.25%) |
Feb 13, 2023 | 21.34 | 21.34 | 21.00 | 21.14 | 1,427,174 | -0.21(-0.97%) |
Feb 10, 2023 | 21.27 | 21.42 | 21.04 | 21.35 | 2,214,295 | +0.24(+1.12%) |
Feb 09, 2023 | 21.37 | 21.64 | 21.03 | 21.11 | 2,473,719 | +0.44(+2.14%) |
Feb 08, 2023 | 20.88 | 21.03 | 20.65 | 20.67 | 2,725,886 | -0.28(-1.35%) |
Feb 07, 2023 | 20.49 | 21.00 | 20.43 | 20.95 | 2,137,451 | +0.46(+2.26%) |
Feb 06, 2023 | 20.88 | 20.88 | 20.36 | 20.49 | 2,343,960 | -0.41(-1.94%) |
Feb 03, 2023 | 21.64 | 21.64 | 20.85 | 20.90 | 5,085,120 | -0.93(-4.28%) |
Feb 02, 2023 | 22.39 | 22.50 | 21.62 | 21.83 | 5,123,517 | -0.35(-1.57%) |