Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.10 | 25.35 | 22.84 | 24.83 | 4,955,225 | +1.50(+6.43%) |
Apr 27, 2023 | 22.30 | 23.90 | 22.10 | 23.33 | 4,534,886 | +1.23(+5.57%) |
Apr 26, 2023 | 22.33 | 23.05 | 22.00 | 22.10 | 2,328,856 | -0.27(-1.21%) |
Apr 25, 2023 | 22.65 | 24.50 | 21.86 | 22.37 | 5,062,430 | -0.26(-1.15%) |
Apr 24, 2023 | 22.14 | 22.89 | 22.03 | 22.63 | 2,776,974 | +0.48(+2.17%) |
Apr 21, 2023 | 21.46 | 22.62 | 21.36 | 22.15 | 3,732,348 | +0.76(+3.55%) |
Apr 20, 2023 | 21.50 | 21.69 | 21.14 | 21.39 | 2,357,084 | -0.51(-2.33%) |
Apr 19, 2023 | 20.76 | 22.00 | 20.77 | 21.90 | 3,269,224 | +0.71(+3.38%) |
Apr 18, 2023 | 20.77 | 21.25 | 20.15 | 21.18 | 2,420,387 | +0.63(+3.09%) |
Apr 17, 2023 | 20.48 | 21.10 | 19.92 | 20.55 | 3,516,181 | +0.23(+1.13%) |
Apr 14, 2023 | 19.91 | 20.35 | 19.50 | 20.32 | 2,654,541 | +0.17(+0.84%) |
Apr 13, 2023 | 20.16 | 20.97 | 20.00 | 20.15 | 3,656,536 | +0.06(+0.30%) |
Apr 12, 2023 | 22.04 | 22.30 | 19.98 | 20.09 | 5,969,388 | -1.84(-8.39%) |
Apr 11, 2023 | 19.44 | 22.91 | 19.40 | 21.93 | 14,597,698 | +2.92(+15.36%) |
Apr 10, 2023 | 17.02 | 19.24 | 16.89 | 19.01 | 12,648,582 | +3.53(+22.80%) |
Apr 06, 2023 | 15.72 | 15.80 | 15.26 | 15.48 | 2,580,640 | -0.23(-1.46%) |
Apr 05, 2023 | 16.24 | 16.63 | 15.37 | 15.71 | 3,034,838 | -0.72(-4.38%) |
Apr 04, 2023 | 16.66 | 17.47 | 16.01 | 16.43 | 3,925,604 | -0.14(-0.84%) |
Apr 03, 2023 | 15.01 | 16.59 | 14.91 | 16.57 | 4,108,758 | +1.53(+10.17%) |
Mar 31, 2023 | 14.99 | 15.29 | 14.32 | 15.04 | 4,565,493 | +0.41(+2.80%) |
Mar 30, 2023 | 15.00 | 15.06 | 14.27 | 14.63 | 2,767,768 | -0.22(-1.48%) |
Mar 29, 2023 | 14.86 | 15.00 | 14.51 | 14.85 | 1,853,689 | +0.20(+1.37%) |
Mar 28, 2023 | 14.86 | 15.04 | 14.64 | 14.65 | 1,773,583 | -0.35(-2.33%) |
Mar 27, 2023 | 14.90 | 15.28 | 14.62 | 15.00 | 4,279,600 | +0.30(+2.04%) |
Mar 24, 2023 | 14.81 | 14.93 | 14.23 | 14.70 | 1,933,806 | -0.22(-1.47%) |
Mar 23, 2023 | 14.46 | 15.11 | 14.35 | 14.92 | 3,299,972 | +0.67(+4.70%) |
Mar 22, 2023 | 14.54 | 14.88 | 14.07 | 14.25 | 3,796,431 | -0.67(-4.49%) |
Mar 21, 2023 | 14.83 | 15.31 | 14.70 | 14.92 | 2,653,637 | +0.32(+2.19%) |
Mar 20, 2023 | 14.92 | 14.93 | 14.37 | 14.60 | 3,293,957 | -0.19(-1.28%) |
Mar 17, 2023 | 14.65 | 15.09 | 14.48 | 14.79 | 7,375,738 | +0.13(+0.89%) |
Mar 16, 2023 | 14.78 | 14.96 | 13.97 | 14.66 | 2,517,879 | -0.13(-0.88%) |
Mar 15, 2023 | 14.65 | 14.84 | 14.02 | 14.79 | 2,826,070 | -0.09(-0.60%) |
Mar 14, 2023 | 15.38 | 15.56 | 14.50 | 14.88 | 3,029,570 | -0.18(-1.20%) |
Mar 13, 2023 | 13.90 | 15.53 | 13.77 | 15.06 | 5,256,351 | +0.98(+6.96%) |
Mar 10, 2023 | 15.90 | 15.90 | 13.43 | 14.08 | 9,808,290 | -2.65(-15.84%) |
Mar 09, 2023 | 17.62 | 17.81 | 16.63 | 16.73 | 2,626,189 | -0.74(-4.24%) |
Mar 08, 2023 | 17.33 | 17.62 | 17.07 | 17.47 | 2,674,812 | +0.04(+0.23%) |
Mar 07, 2023 | 17.56 | 18.10 | 17.32 | 17.43 | 3,260,719 | -0.05(-0.29%) |
Mar 06, 2023 | 17.23 | 17.51 | 16.90 | 17.48 | 2,887,077 | +0.31(+1.81%) |
Mar 03, 2023 | 16.02 | 17.35 | 15.85 | 17.17 | 3,631,740 | +1.30(+8.19%) |
Mar 02, 2023 | 14.99 | 15.98 | 14.94 | 15.87 | 2,234,909 | +0.55(+3.59%) |
Mar 01, 2023 | 16.15 | 16.20 | 15.01 | 15.32 | 4,182,592 | -0.70(-4.37%) |
Feb 28, 2023 | 14.79 | 16.78 | 14.30 | 16.02 | 4,421,694 | +0.09(+0.56%) |
Feb 27, 2023 | 16.00 | 16.08 | 15.45 | 15.93 | 4,448,994 | +0.23(+1.46%) |
Feb 24, 2023 | 16.04 | 16.23 | 15.62 | 15.70 | 3,456,437 | -0.75(-4.56%) |
Feb 23, 2023 | 16.97 | 17.00 | 16.18 | 16.45 | 3,080,020 | -0.45(-2.66%) |
Feb 22, 2023 | 16.40 | 16.93 | 16.31 | 16.90 | 3,109,151 | +0.63(+3.87%) |
Feb 21, 2023 | 17.53 | 17.75 | 16.20 | 16.27 | 5,111,428 | -1.77(-9.81%) |
Feb 17, 2023 | 18.32 | 18.38 | 17.71 | 18.04 | 2,522,144 | -0.25(-1.37%) |
Feb 16, 2023 | 19.00 | 19.11 | 18.13 | 18.29 | 4,854,598 | -1.05(-5.43%) |
Feb 15, 2023 | 18.81 | 19.59 | 18.55 | 19.34 | 3,972,058 | +0.34(+1.79%) |
Feb 14, 2023 | 18.04 | 19.12 | 17.86 | 19.00 | 5,137,771 | +0.61(+3.32%) |
Feb 13, 2023 | 17.90 | 18.57 | 17.37 | 18.39 | 2,947,612 | +0.49(+2.74%) |
Feb 10, 2023 | 17.55 | 18.10 | 16.94 | 17.90 | 3,956,462 | +0.38(+2.17%) |
Feb 09, 2023 | 18.06 | 18.36 | 17.34 | 17.52 | 3,456,161 | -0.38(-2.12%) |
Feb 08, 2023 | 18.53 | 18.96 | 17.59 | 17.90 | 3,197,361 | -0.53(-2.88%) |
Feb 07, 2023 | 18.73 | 19.12 | 17.53 | 18.43 | 4,447,776 | -0.05(-0.27%) |
Feb 06, 2023 | 17.51 | 18.68 | 16.91 | 18.48 | 4,006,995 | +1.12(+6.45%) |
Feb 03, 2023 | 17.47 | 18.31 | 17.11 | 17.36 | 4,344,394 | -0.61(-3.39%) |
Feb 02, 2023 | 16.85 | 18.16 | 16.75 | 17.97 | 6,956,846 | +1.20(+7.16%) |