Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.06 | 18.31 | 17.81 | 18.20 | 2,476,450 | -0.07(-0.38%) |
Apr 27, 2023 | 18.21 | 18.37 | 17.80 | 18.27 | 4,901,128 | +0.41(+2.30%) |
Apr 26, 2023 | 17.68 | 18.27 | 17.59 | 17.86 | 4,439,138 | +0.61(+3.54%) |
Apr 25, 2023 | 17.58 | 17.72 | 17.22 | 17.25 | 3,903,239 | -0.43(-2.43%) |
Apr 24, 2023 | 17.91 | 18.13 | 17.30 | 17.68 | 3,182,821 | -0.24(-1.34%) |
Apr 21, 2023 | 17.79 | 17.99 | 17.63 | 17.92 | 2,711,822 | +0.14(+0.79%) |
Apr 20, 2023 | 17.76 | 18.23 | 17.67 | 17.78 | 2,855,870 | -0.27(-1.50%) |
Apr 19, 2023 | 17.81 | 18.33 | 17.21 | 18.05 | 7,444,499 | +0.49(+2.79%) |
Apr 18, 2023 | 18.01 | 18.03 | 17.24 | 17.56 | 3,359,046 | -0.21(-1.18%) |
Apr 17, 2023 | 17.54 | 17.82 | 17.46 | 17.77 | 3,357,242 | +0.20(+1.14%) |
Apr 14, 2023 | 17.76 | 17.93 | 17.24 | 17.57 | 3,744,462 | -0.40(-2.23%) |
Apr 13, 2023 | 17.94 | 18.29 | 17.88 | 17.97 | 3,481,522 | +0.22(+1.24%) |
Apr 12, 2023 | 18.01 | 18.15 | 17.62 | 17.75 | 7,625,227 | +0.09(+0.51%) |
Apr 11, 2023 | 17.40 | 18.01 | 17.33 | 17.66 | 7,645,435 | +0.41(+2.38%) |
Apr 10, 2023 | 16.36 | 17.36 | 16.35 | 17.25 | 7,133,762 | +0.70(+4.23%) |
Apr 06, 2023 | 16.11 | 16.62 | 16.09 | 16.55 | 4,413,945 | +0.18(+1.10%) |
Apr 05, 2023 | 17.34 | 17.42 | 16.30 | 16.37 | 5,596,126 | -1.20(-6.83%) |
Apr 04, 2023 | 17.99 | 18.04 | 17.41 | 17.57 | 3,248,063 | -0.29(-1.62%) |
Apr 03, 2023 | 17.66 | 17.87 | 17.39 | 17.86 | 2,996,658 | +0.11(+0.62%) |
Mar 31, 2023 | 17.14 | 17.78 | 16.94 | 17.75 | 5,174,709 | +0.73(+4.29%) |
Mar 30, 2023 | 17.24 | 17.34 | 16.88 | 17.02 | 2,431,541 | +0.17(+1.01%) |
Mar 29, 2023 | 16.62 | 16.87 | 16.52 | 16.85 | 3,298,758 | +0.61(+3.76%) |
Mar 28, 2023 | 16.32 | 16.50 | 16.07 | 16.24 | 3,151,054 | -0.23(-1.40%) |
Mar 27, 2023 | 16.45 | 16.60 | 16.21 | 16.47 | 3,662,476 | +0.24(+1.48%) |
Mar 24, 2023 | 15.90 | 16.37 | 15.77 | 16.23 | 5,072,284 | +0.12(+0.74%) |
Mar 23, 2023 | 16.67 | 16.90 | 15.98 | 16.11 | 7,319,013 | -0.45(-2.72%) |
Mar 22, 2023 | 17.34 | 17.40 | 16.54 | 16.56 | 4,889,626 | -0.74(-4.28%) |
Mar 21, 2023 | 16.95 | 17.47 | 16.82 | 17.30 | 4,575,642 | +0.63(+3.78%) |
Mar 20, 2023 | 16.90 | 17.07 | 16.43 | 16.67 | 5,512,774 | -0.44(-2.57%) |
Mar 17, 2023 | 17.11 | 17.24 | 16.56 | 17.11 | 8,451,202 | -0.30(-1.72%) |
Mar 16, 2023 | 17.15 | 17.59 | 16.81 | 17.41 | 9,224,885 | +0.22(+1.28%) |
Mar 15, 2023 | 17.42 | 17.58 | 16.99 | 17.19 | 12,059,143 | -0.54(-3.05%) |
Mar 14, 2023 | 17.73 | 17.90 | 17.45 | 17.73 | 7,562,437 | +0.35(+2.01%) |
Mar 13, 2023 | 17.01 | 17.52 | 16.51 | 17.38 | 9,528,723 | +0.05(+0.29%) |
Mar 10, 2023 | 18.25 | 18.27 | 17.05 | 17.33 | 10,068,335 | -0.96(-5.25%) |
Mar 09, 2023 | 18.93 | 19.30 | 18.02 | 18.29 | 6,759,221 | -0.85(-4.44%) |
Mar 08, 2023 | 18.74 | 19.27 | 18.56 | 19.14 | 8,060,223 | +0.73(+3.97%) |
Mar 07, 2023 | 18.49 | 19.03 | 18.22 | 18.41 | 6,137,243 | +0.00(+0.00%) |
Mar 06, 2023 | 18.87 | 19.02 | 18.39 | 18.41 | 5,047,730 | -0.39(-2.07%) |
Mar 03, 2023 | 18.45 | 19.04 | 18.45 | 18.80 | 4,673,129 | +0.55(+3.01%) |
Mar 02, 2023 | 18.16 | 18.40 | 17.92 | 18.25 | 6,455,727 | -0.16(-0.87%) |
Mar 01, 2023 | 18.82 | 18.96 | 18.11 | 18.41 | 7,951,674 | -0.51(-2.70%) |
Feb 28, 2023 | 19.00 | 19.25 | 18.84 | 18.92 | 7,908,911 | -0.10(-0.53%) |
Feb 27, 2023 | 19.69 | 19.78 | 18.92 | 19.02 | 5,684,684 | -0.44(-2.26%) |
Feb 24, 2023 | 20.01 | 20.01 | 19.00 | 19.46 | 8,904,798 | -1.05(-5.12%) |
Feb 23, 2023 | 20.45 | 20.67 | 20.00 | 20.51 | 5,158,078 | +0.35(+1.74%) |
Feb 22, 2023 | 19.58 | 20.28 | 19.34 | 20.16 | 7,039,494 | +0.63(+3.23%) |
Feb 21, 2023 | 19.03 | 19.63 | 18.61 | 19.53 | 8,509,429 | +0.05(+0.26%) |
Feb 17, 2023 | 20.01 | 20.02 | 18.85 | 19.48 | 17,489,476 | -0.55(-2.75%) |
Feb 16, 2023 | 21.04 | 21.83 | 19.52 | 20.03 | 36,898,628 | -5.93(-22.84%) |
Feb 15, 2023 | 25.00 | 26.04 | 24.89 | 25.96 | 11,195,682 | +0.85(+3.39%) |
Feb 14, 2023 | 23.60 | 25.78 | 23.42 | 25.11 | 12,058,934 | +1.17(+4.89%) |
Feb 13, 2023 | 23.57 | 24.46 | 23.36 | 23.94 | 8,479,189 | +1.14(+5.00%) |
Feb 10, 2023 | 22.30 | 22.82 | 21.96 | 22.80 | 4,015,806 | -0.03(-0.13%) |
Feb 09, 2023 | 23.52 | 23.93 | 22.55 | 22.83 | 7,732,076 | -0.61(-2.60%) |
Feb 08, 2023 | 23.84 | 24.44 | 23.41 | 23.44 | 2,927,072 | -0.47(-1.97%) |
Feb 07, 2023 | 23.41 | 24.05 | 23.12 | 23.91 | 3,753,009 | +0.65(+2.79%) |
Feb 06, 2023 | 23.46 | 24.02 | 23.11 | 23.26 | 4,100,597 | -0.59(-2.47%) |
Feb 03, 2023 | 23.73 | 24.41 | 23.39 | 23.85 | 5,033,740 | -0.89(-3.60%) |
Feb 02, 2023 | 23.99 | 24.74 | 23.82 | 24.74 | 9,767,364 | +1.59(+6.87%) |