Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.46 | 17.87 | 15.92 | 16.33 | 5,877,128 | -0.98(-5.64%) |
Apr 27, 2023 | 16.83 | 17.68 | 16.83 | 17.31 | 4,467,005 | +0.41(+2.40%) |
Apr 26, 2023 | 16.57 | 17.40 | 16.23 | 16.90 | 4,993,076 | +0.42(+2.52%) |
Apr 25, 2023 | 15.84 | 16.78 | 15.33 | 16.48 | 6,495,169 | +0.76(+4.86%) |
Apr 24, 2023 | 15.32 | 16.26 | 15.27 | 15.72 | 6,933,923 | +0.44(+2.91%) |
Apr 21, 2023 | 16.36 | 16.45 | 15.22 | 15.28 | 7,496,936 | -1.10(-6.73%) |
Apr 20, 2023 | 15.97 | 16.55 | 15.89 | 16.38 | 8,244,785 | +0.86(+5.54%) |
Apr 19, 2023 | 16.46 | 16.57 | 15.25 | 15.52 | 6,858,148 | -0.54(-3.37%) |
Apr 18, 2023 | 15.52 | 16.53 | 15.49 | 16.06 | 7,949,028 | +0.22(+1.40%) |
Apr 17, 2023 | 17.51 | 17.60 | 15.62 | 15.84 | 11,283,559 | -2.50(-13.65%) |
Apr 14, 2023 | 17.67 | 18.92 | 17.52 | 18.34 | 7,204,860 | +0.76(+4.35%) |
Apr 13, 2023 | 20.14 | 20.26 | 17.13 | 17.58 | 11,502,177 | -2.84(-13.92%) |
Apr 12, 2023 | 19.05 | 20.45 | 18.91 | 20.42 | 4,943,676 | +0.88(+4.50%) |
Apr 11, 2023 | 20.10 | 20.18 | 19.31 | 19.54 | 3,830,499 | -0.59(-2.93%) |
Apr 10, 2023 | 19.88 | 20.68 | 19.83 | 20.13 | 4,442,269 | +0.50(+2.56%) |
Apr 06, 2023 | 20.79 | 21.15 | 19.49 | 19.63 | 4,958,142 | -1.10(-5.32%) |
Apr 05, 2023 | 20.69 | 21.10 | 19.86 | 20.73 | 4,685,053 | +0.38(+1.85%) |
Apr 04, 2023 | 19.06 | 20.97 | 19.06 | 20.35 | 4,659,698 | +1.21(+6.31%) |
Apr 03, 2023 | 19.90 | 20.08 | 18.85 | 19.14 | 4,173,018 | -0.78(-3.93%) |
Mar 31, 2023 | 20.72 | 21.01 | 19.63 | 19.93 | 4,890,487 | -1.17(-5.55%) |
Mar 30, 2023 | 19.67 | 21.62 | 19.56 | 21.10 | 4,891,663 | +1.27(+6.39%) |
Mar 29, 2023 | 20.76 | 21.42 | 19.82 | 19.83 | 4,976,651 | -1.56(-7.28%) |
Mar 28, 2023 | 21.05 | 21.53 | 20.55 | 21.39 | 4,017,062 | +0.42(+1.98%) |
Mar 27, 2023 | 21.31 | 21.68 | 20.50 | 20.97 | 4,351,346 | -0.77(-3.56%) |
Mar 24, 2023 | 22.46 | 23.22 | 21.42 | 21.74 | 5,836,467 | -0.25(-1.14%) |
Mar 23, 2023 | 22.01 | 23.10 | 20.93 | 22.00 | 7,834,773 | -0.60(-2.65%) |
Mar 22, 2023 | 20.32 | 22.71 | 20.17 | 22.59 | 6,905,335 | +2.29(+11.29%) |
Mar 21, 2023 | 19.38 | 20.40 | 19.22 | 20.30 | 5,509,277 | +0.64(+3.24%) |
Mar 20, 2023 | 19.69 | 20.50 | 19.43 | 19.67 | 5,239,683 | -0.11(-0.58%) |
Mar 17, 2023 | 19.13 | 20.42 | 19.12 | 19.78 | 8,383,990 | +1.15(+6.16%) |
Mar 16, 2023 | 19.10 | 20.17 | 18.10 | 18.63 | 7,902,809 | -0.07(-0.36%) |
Mar 15, 2023 | 18.77 | 19.42 | 18.30 | 18.70 | 11,340,346 | +0.75(+4.16%) |
Mar 14, 2023 | 17.81 | 18.89 | 17.39 | 17.95 | 10,012,161 | -0.89(-4.72%) |
Mar 13, 2023 | 21.15 | 21.15 | 18.24 | 18.84 | 13,480,989 | -1.84(-8.88%) |
Mar 10, 2023 | 18.69 | 21.90 | 18.69 | 20.68 | 16,367,463 | +2.21(+11.96%) |
Mar 09, 2023 | 16.84 | 18.84 | 16.59 | 18.47 | 9,573,367 | +1.65(+9.78%) |
Mar 08, 2023 | 16.38 | 17.29 | 16.38 | 16.83 | 6,083,973 | +0.36(+2.21%) |
Mar 07, 2023 | 16.41 | 16.67 | 15.79 | 16.46 | 6,056,720 | +0.11(+0.64%) |
Mar 06, 2023 | 15.35 | 16.71 | 15.34 | 16.36 | 6,655,341 | +0.77(+4.97%) |
Mar 03, 2023 | 16.11 | 16.48 | 15.19 | 15.58 | 5,393,878 | -0.63(-3.89%) |
Mar 02, 2023 | 16.26 | 16.59 | 16.01 | 16.21 | 5,695,100 | +0.40(+2.54%) |
Mar 01, 2023 | 15.86 | 16.19 | 15.47 | 15.81 | 6,909,455 | -0.16(-1.02%) |
Feb 28, 2023 | 16.43 | 16.52 | 15.69 | 15.97 | 6,038,660 | -0.39(-2.40%) |
Feb 27, 2023 | 16.24 | 16.57 | 15.82 | 16.37 | 6,379,069 | -0.41(-2.45%) |
Feb 24, 2023 | 16.25 | 16.84 | 16.15 | 16.78 | 8,150,385 | +1.13(+7.21%) |
Feb 23, 2023 | 15.22 | 16.28 | 15.13 | 15.65 | 8,476,445 | +0.16(+1.05%) |
Feb 22, 2023 | 15.85 | 16.01 | 15.30 | 15.49 | 7,974,104 | -0.45(-2.82%) |
Feb 21, 2023 | 14.49 | 16.00 | 14.38 | 15.94 | 11,318,419 | +1.87(+13.33%) |
Feb 17, 2023 | 15.12 | 15.39 | 13.92 | 14.06 | 8,398,112 | -1.00(-6.67%) |
Feb 16, 2023 | 14.79 | 15.21 | 14.45 | 15.07 | 8,571,161 | +0.62(+4.30%) |
Feb 15, 2023 | 14.90 | 15.10 | 14.42 | 14.44 | 5,861,093 | -0.08(-0.53%) |
Feb 14, 2023 | 14.89 | 15.25 | 14.04 | 14.52 | 8,254,045 | -0.11(-0.72%) |
Feb 13, 2023 | 14.78 | 15.33 | 14.24 | 14.63 | 5,694,819 | -0.08(-0.52%) |
Feb 10, 2023 | 14.61 | 15.15 | 14.42 | 14.70 | 6,229,578 | +0.27(+1.86%) |
Feb 09, 2023 | 13.50 | 14.59 | 13.33 | 14.43 | 9,028,755 | +0.52(+3.71%) |
Feb 08, 2023 | 12.72 | 13.95 | 12.64 | 13.92 | 7,848,819 | +1.32(+10.48%) |
Feb 07, 2023 | 12.81 | 13.48 | 12.51 | 12.60 | 11,221,039 | -0.22(-1.72%) |
Feb 06, 2023 | 12.76 | 13.09 | 12.36 | 12.82 | 10,689,259 | +0.28(+2.21%) |
Feb 03, 2023 | 12.50 | 12.69 | 11.91 | 12.54 | 12,761,753 | +0.66(+5.56%) |
Feb 02, 2023 | 12.44 | 12.75 | 11.65 | 11.88 | 15,280,677 | -0.96(-7.45%) |