Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.38 | 15.60 | 15.27 | 15.52 | 10,146,858 | +0.11(+0.74%) |
Apr 27, 2023 | 15.44 | 15.56 | 15.21 | 15.40 | 8,288,412 | -0.03(-0.18%) |
Apr 26, 2023 | 15.49 | 15.69 | 15.37 | 15.43 | 10,802,301 | -0.08(-0.49%) |
Apr 25, 2023 | 15.98 | 16.09 | 15.49 | 15.51 | 9,854,280 | -0.69(-4.28%) |
Apr 24, 2023 | 16.16 | 16.40 | 16.02 | 16.20 | 9,000,613 | -0.01(-0.06%) |
Apr 21, 2023 | 16.41 | 16.62 | 16.16 | 16.21 | 10,969,002 | -0.26(-1.56%) |
Apr 20, 2023 | 16.79 | 17.04 | 16.45 | 16.47 | 9,081,985 | -0.48(-2.86%) |
Apr 19, 2023 | 16.78 | 16.99 | 16.61 | 16.95 | 8,228,082 | +0.14(+0.85%) |
Apr 18, 2023 | 17.00 | 17.07 | 16.61 | 16.81 | 9,901,173 | -0.16(-0.95%) |
Apr 17, 2023 | 16.83 | 17.08 | 16.65 | 16.97 | 14,140,058 | +0.12(+0.73%) |
Apr 14, 2023 | 16.84 | 17.12 | 16.59 | 16.85 | 7,495,124 | +0.16(+0.97%) |
Apr 13, 2023 | 16.53 | 16.88 | 16.33 | 16.68 | 9,713,503 | +0.04(+0.23%) |
Apr 12, 2023 | 17.61 | 17.62 | 16.55 | 16.65 | 14,069,546 | -0.85(-4.83%) |
Apr 11, 2023 | 17.58 | 17.74 | 17.33 | 17.49 | 11,289,176 | -0.09(-0.49%) |
Apr 10, 2023 | 17.42 | 17.89 | 17.42 | 17.58 | 11,994,485 | +0.03(+0.16%) |
Apr 06, 2023 | 17.40 | 17.70 | 17.33 | 17.55 | 10,084,171 | +0.12(+0.71%) |
Apr 05, 2023 | 17.64 | 17.74 | 17.14 | 17.43 | 12,649,167 | -0.54(-3.01%) |
Apr 04, 2023 | 17.98 | 18.13 | 17.61 | 17.97 | 16,256,420 | +0.11(+0.64%) |
Apr 03, 2023 | 17.84 | 18.15 | 17.37 | 17.85 | 22,863,180 | +1.24(+7.49%) |
Mar 31, 2023 | 16.25 | 16.75 | 16.12 | 16.61 | 11,325,091 | +0.48(+3.00%) |
Mar 30, 2023 | 16.90 | 17.09 | 16.11 | 16.12 | 10,886,384 | -0.31(-1.91%) |
Mar 29, 2023 | 16.30 | 16.50 | 15.85 | 16.44 | 15,527,392 | +0.04(+0.23%) |
Mar 28, 2023 | 16.35 | 17.03 | 16.34 | 16.40 | 10,609,883 | +0.16(+0.99%) |
Mar 27, 2023 | 16.36 | 16.40 | 15.92 | 16.24 | 10,857,969 | +0.15(+0.94%) |
Mar 24, 2023 | 16.05 | 16.25 | 15.74 | 16.09 | 11,526,592 | -0.24(-1.45%) |
Mar 23, 2023 | 17.27 | 17.28 | 16.06 | 16.32 | 13,433,234 | -0.77(-4.50%) |
Mar 22, 2023 | 17.87 | 17.97 | 17.07 | 17.09 | 8,924,542 | -0.71(-4.00%) |
Mar 21, 2023 | 17.96 | 18.26 | 17.79 | 17.81 | 10,752,845 | +0.24(+1.35%) |
Mar 20, 2023 | 18.05 | 18.14 | 17.32 | 17.57 | 8,963,566 | -0.36(-2.01%) |
Mar 17, 2023 | 17.87 | 18.00 | 17.61 | 17.93 | 8,185,211 | -0.06(-0.32%) |
Mar 16, 2023 | 17.50 | 18.08 | 17.36 | 17.99 | 9,230,290 | +0.13(+0.74%) |
Mar 15, 2023 | 17.21 | 17.91 | 17.07 | 17.85 | 10,053,416 | +0.08(+0.43%) |
Mar 14, 2023 | 18.03 | 18.26 | 17.52 | 17.78 | 12,499,025 | +0.22(+1.27%) |
Mar 13, 2023 | 17.88 | 18.08 | 17.12 | 17.55 | 15,411,999 | -0.88(-4.80%) |
Mar 10, 2023 | 19.08 | 19.11 | 18.34 | 18.44 | 11,137,770 | -0.83(-4.30%) |
Mar 09, 2023 | 19.71 | 19.96 | 19.20 | 19.27 | 9,060,435 | -0.54(-2.71%) |
Mar 08, 2023 | 19.94 | 20.01 | 19.54 | 19.80 | 8,571,207 | -0.08(-0.38%) |
Mar 07, 2023 | 20.51 | 20.57 | 19.86 | 19.88 | 9,607,422 | -0.52(-2.54%) |
Mar 06, 2023 | 21.52 | 21.57 | 20.29 | 20.40 | 12,247,512 | -0.93(-4.37%) |
Mar 03, 2023 | 21.58 | 21.67 | 21.24 | 21.33 | 11,678,367 | -0.04(-0.18%) |
Mar 02, 2023 | 20.30 | 21.82 | 20.16 | 21.36 | 30,287,218 | +2.14(+11.11%) |
Mar 01, 2023 | 18.82 | 19.80 | 18.77 | 19.23 | 13,918,558 | -0.03(-0.15%) |
Feb 28, 2023 | 19.30 | 19.58 | 19.14 | 19.26 | 9,955,417 | +0.05(+0.25%) |
Feb 27, 2023 | 19.71 | 19.77 | 19.14 | 19.21 | 9,788,924 | -0.15(-0.78%) |
Feb 24, 2023 | 19.19 | 19.56 | 19.03 | 19.36 | 7,617,044 | -0.16(-0.82%) |
Feb 23, 2023 | 19.73 | 19.88 | 19.35 | 19.52 | 8,473,296 | -0.09(-0.48%) |
Feb 22, 2023 | 19.58 | 19.97 | 19.34 | 19.61 | 8,642,685 | +0.02(+0.10%) |
Feb 21, 2023 | 20.58 | 20.63 | 19.46 | 19.60 | 12,076,412 | -1.36(-6.51%) |
Feb 17, 2023 | 21.03 | 21.09 | 20.57 | 20.96 | 6,535,132 | -0.02(-0.09%) |
Feb 16, 2023 | 21.06 | 21.39 | 20.95 | 20.98 | 6,426,680 | -0.46(-2.15%) |
Feb 15, 2023 | 21.00 | 21.52 | 20.83 | 21.44 | 8,171,822 | +0.32(+1.52%) |
Feb 14, 2023 | 20.98 | 21.33 | 20.75 | 21.12 | 6,856,441 | +0.08(+0.36%) |
Feb 13, 2023 | 20.78 | 21.05 | 20.53 | 21.05 | 8,538,708 | +0.24(+1.18%) |
Feb 10, 2023 | 20.61 | 21.12 | 20.49 | 20.80 | 7,792,031 | -0.03(-0.14%) |
Feb 09, 2023 | 21.20 | 21.50 | 20.73 | 20.83 | 8,381,733 | -0.01(-0.05%) |
Feb 08, 2023 | 22.30 | 22.30 | 20.82 | 20.84 | 12,808,127 | -1.74(-7.71%) |
Feb 07, 2023 | 22.61 | 22.62 | 22.02 | 22.58 | 7,061,207 | -0.12(-0.54%) |
Feb 06, 2023 | 22.72 | 22.90 | 22.32 | 22.70 | 7,663,546 | -0.32(-1.39%) |
Feb 03, 2023 | 22.87 | 23.64 | 22.84 | 23.02 | 9,971,235 | +0.05(+0.20%) |
Feb 02, 2023 | 22.83 | 23.31 | 22.56 | 22.97 | 6,404,286 | +0.36(+1.58%) |