Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.88 | 22.11 | 20.80 | 21.91 | 11,880,183 | +0.96(+4.58%) |
Apr 27, 2023 | 20.76 | 21.15 | 20.26 | 20.95 | 9,703,593 | +0.54(+2.65%) |
Apr 26, 2023 | 21.32 | 21.32 | 20.30 | 20.41 | 14,223,479 | -0.60(-2.86%) |
Apr 25, 2023 | 21.43 | 21.64 | 20.95 | 21.01 | 9,552,227 | -0.40(-1.87%) |
Apr 24, 2023 | 21.83 | 22.29 | 21.21 | 21.41 | 13,219,932 | -0.56(-2.55%) |
Apr 21, 2023 | 21.38 | 22.02 | 21.33 | 21.97 | 12,645,927 | +0.59(+2.76%) |
Apr 20, 2023 | 21.28 | 21.69 | 21.10 | 21.38 | 12,424,905 | -0.01(-0.05%) |
Apr 19, 2023 | 20.72 | 21.46 | 20.39 | 21.39 | 15,275,651 | +0.47(+2.25%) |
Apr 18, 2023 | 19.90 | 20.99 | 19.73 | 20.92 | 20,925,844 | +1.43(+7.34%) |
Apr 17, 2023 | 19.18 | 19.66 | 19.10 | 19.49 | 9,778,978 | +0.33(+1.72%) |
Apr 14, 2023 | 18.88 | 19.18 | 18.63 | 19.16 | 7,912,882 | +0.16(+0.84%) |
Apr 13, 2023 | 18.90 | 19.46 | 18.79 | 19.00 | 9,157,908 | +0.47(+2.54%) |
Apr 12, 2023 | 19.13 | 19.25 | 18.48 | 18.53 | 12,729,306 | -0.22(-1.17%) |
Apr 11, 2023 | 18.44 | 18.79 | 18.32 | 18.75 | 8,135,898 | +0.41(+2.24%) |
Apr 10, 2023 | 17.95 | 18.39 | 17.88 | 18.34 | 6,817,378 | +0.18(+0.99%) |
Apr 06, 2023 | 17.72 | 18.21 | 17.42 | 18.16 | 7,290,178 | +0.20(+1.11%) |
Apr 05, 2023 | 18.92 | 18.92 | 17.81 | 17.96 | 11,106,045 | -1.12(-5.87%) |
Apr 04, 2023 | 19.34 | 19.40 | 18.47 | 19.08 | 7,860,861 | +0.04(+0.21%) |
Apr 03, 2023 | 19.12 | 19.34 | 18.86 | 19.04 | 8,905,941 | -0.32(-1.65%) |
Mar 31, 2023 | 19.13 | 19.57 | 19.00 | 19.36 | 8,695,997 | +0.45(+2.38%) |
Mar 30, 2023 | 18.95 | 19.10 | 18.60 | 18.91 | 10,389,136 | +0.05(+0.27%) |
Mar 29, 2023 | 17.86 | 18.98 | 17.76 | 18.86 | 13,365,099 | +1.25(+7.10%) |
Mar 28, 2023 | 17.74 | 18.00 | 17.48 | 17.61 | 6,265,861 | -0.20(-1.12%) |
Mar 27, 2023 | 18.00 | 18.22 | 17.33 | 17.81 | 7,609,577 | +0.08(+0.45%) |
Mar 24, 2023 | 17.20 | 17.82 | 17.12 | 17.73 | 5,622,649 | +0.25(+1.43%) |
Mar 23, 2023 | 17.66 | 18.34 | 17.12 | 17.48 | 9,232,783 | -0.13(-0.74%) |
Mar 22, 2023 | 18.58 | 18.64 | 17.58 | 17.61 | 8,938,059 | -0.70(-3.82%) |
Mar 21, 2023 | 17.50 | 18.48 | 17.44 | 18.31 | 11,369,782 | +1.08(+6.27%) |
Mar 20, 2023 | 17.74 | 17.95 | 17.02 | 17.23 | 9,940,568 | -0.64(-3.58%) |
Mar 17, 2023 | 18.50 | 18.63 | 17.64 | 17.87 | 8,162,517 | -0.64(-3.46%) |
Mar 16, 2023 | 17.95 | 18.82 | 17.72 | 18.51 | 8,701,061 | +0.52(+2.89%) |
Mar 15, 2023 | 17.59 | 18.01 | 17.12 | 17.99 | 12,142,534 | -0.09(-0.50%) |
Mar 14, 2023 | 18.49 | 18.96 | 17.82 | 18.08 | 11,483,774 | -0.14(-0.77%) |
Mar 13, 2023 | 18.14 | 18.82 | 17.56 | 18.22 | 13,150,318 | -0.33(-1.78%) |
Mar 10, 2023 | 18.66 | 19.14 | 17.84 | 18.55 | 14,644,401 | -0.19(-1.01%) |
Mar 09, 2023 | 19.65 | 19.87 | 18.43 | 18.74 | 10,603,201 | -0.84(-4.29%) |
Mar 08, 2023 | 19.32 | 19.62 | 18.88 | 19.58 | 9,065,724 | +0.22(+1.14%) |
Mar 07, 2023 | 19.85 | 19.90 | 19.10 | 19.36 | 11,810,391 | +0.17(+0.89%) |
Mar 06, 2023 | 19.08 | 19.40 | 18.95 | 19.19 | 7,886,751 | +0.15(+0.79%) |
Mar 03, 2023 | 18.68 | 19.28 | 18.54 | 19.04 | 7,816,279 | +0.46(+2.48%) |
Mar 02, 2023 | 17.94 | 18.64 | 17.83 | 18.58 | 10,401,858 | +0.26(+1.42%) |
Mar 01, 2023 | 18.88 | 19.02 | 18.20 | 18.32 | 8,555,044 | -0.54(-2.86%) |
Feb 28, 2023 | 18.75 | 19.18 | 18.50 | 18.86 | 9,306,419 | +0.06(+0.32%) |
Feb 27, 2023 | 18.55 | 18.99 | 18.06 | 18.80 | 12,033,532 | +0.61(+3.35%) |
Feb 24, 2023 | 18.54 | 18.85 | 17.97 | 18.19 | 13,585,079 | -0.85(-4.46%) |
Feb 23, 2023 | 19.63 | 19.84 | 18.58 | 19.04 | 15,545,703 | -0.49(-2.51%) |
Feb 22, 2023 | 20.08 | 20.35 | 19.29 | 19.53 | 18,076,476 | -0.43(-2.15%) |
Feb 21, 2023 | 20.00 | 21.62 | 19.74 | 19.96 | 33,730,112 | -0.58(-2.82%) |
Feb 17, 2023 | 20.01 | 21.20 | 19.28 | 20.54 | 81,838,736 | +2.73(+15.33%) |
Feb 16, 2023 | 17.91 | 18.45 | 17.21 | 17.81 | 28,316,444 | +0.03(+0.17%) |
Feb 15, 2023 | 16.75 | 17.80 | 16.75 | 17.78 | 12,340,470 | +1.18(+7.11%) |
Feb 14, 2023 | 15.88 | 16.69 | 15.69 | 16.60 | 11,103,037 | +0.46(+2.85%) |
Feb 13, 2023 | 16.15 | 16.36 | 15.72 | 16.14 | 8,277,029 | +0.15(+0.94%) |
Feb 10, 2023 | 16.23 | 16.36 | 15.56 | 15.99 | 14,644,463 | -0.54(-3.27%) |
Feb 09, 2023 | 17.34 | 17.87 | 16.38 | 16.53 | 14,408,236 | -1.14(-6.45%) |
Feb 08, 2023 | 17.53 | 17.99 | 17.44 | 17.67 | 12,145,191 | +0.14(+0.80%) |
Feb 07, 2023 | 16.94 | 17.69 | 16.68 | 17.53 | 19,960,924 | +0.58(+3.42%) |
Feb 06, 2023 | 16.51 | 17.02 | 16.40 | 16.95 | 9,707,470 | +0.08(+0.47%) |
Feb 03, 2023 | 16.28 | 17.66 | 16.19 | 16.87 | 15,705,386 | -0.15(-0.88%) |
Feb 02, 2023 | 17.05 | 17.50 | 16.62 | 17.02 | 19,691,804 | +0.54(+3.28%) |