Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.73 | 16.91 | 16.61 | 16.74 | 4,489,652 | -0.04(-0.23%) |
Apr 27, 2023 | 16.74 | 16.95 | 16.60 | 16.78 | 3,262,941 | +0.11(+0.69%) |
Apr 26, 2023 | 16.54 | 17.07 | 16.53 | 16.66 | 3,927,322 | -0.11(-0.68%) |
Apr 25, 2023 | 17.28 | 17.45 | 16.77 | 16.78 | 4,910,680 | -0.70(-3.98%) |
Apr 24, 2023 | 17.41 | 17.66 | 17.33 | 17.47 | 2,483,536 | +0.07(+0.38%) |
Apr 21, 2023 | 17.56 | 17.66 | 17.37 | 17.41 | 3,688,510 | -0.19(-1.08%) |
Apr 20, 2023 | 17.41 | 18.11 | 17.41 | 17.60 | 5,934,935 | -0.13(-0.75%) |
Apr 19, 2023 | 17.66 | 17.75 | 17.32 | 17.73 | 5,336,530 | +0.23(+1.31%) |
Apr 18, 2023 | 17.69 | 17.69 | 17.37 | 17.50 | 5,446,726 | -0.18(-1.03%) |
Apr 17, 2023 | 17.36 | 17.86 | 16.98 | 17.68 | 4,821,837 | +0.18(+1.04%) |
Apr 14, 2023 | 17.74 | 17.89 | 17.42 | 17.50 | 6,709,992 | -0.07(-0.38%) |
Apr 13, 2023 | 17.23 | 17.60 | 17.12 | 17.57 | 5,852,539 | +0.53(+3.14%) |
Apr 12, 2023 | 16.88 | 17.64 | 16.75 | 17.04 | 6,038,419 | +0.18(+1.08%) |
Apr 11, 2023 | 16.98 | 17.06 | 16.82 | 16.85 | 4,660,091 | -0.12(-0.73%) |
Apr 10, 2023 | 16.82 | 17.16 | 16.77 | 16.98 | 5,435,163 | +0.09(+0.51%) |
Apr 06, 2023 | 16.82 | 17.00 | 16.61 | 16.89 | 5,133,665 | +0.08(+0.45%) |
Apr 05, 2023 | 16.23 | 16.85 | 16.18 | 16.82 | 5,589,699 | +0.29(+1.73%) |
Apr 04, 2023 | 17.16 | 17.19 | 16.36 | 16.53 | 5,313,000 | -0.52(-3.08%) |
Apr 03, 2023 | 17.03 | 17.19 | 16.73 | 17.05 | 5,125,289 | +0.10(+0.56%) |
Mar 31, 2023 | 16.79 | 17.13 | 16.75 | 16.96 | 7,284,615 | +0.35(+2.13%) |
Mar 30, 2023 | 16.85 | 16.92 | 16.56 | 16.61 | 4,804,663 | -0.13(-0.80%) |
Mar 29, 2023 | 16.53 | 16.84 | 15.97 | 16.74 | 9,064,040 | +0.31(+1.86%) |
Mar 28, 2023 | 16.34 | 16.65 | 16.27 | 16.43 | 5,926,007 | -0.03(-0.17%) |
Mar 27, 2023 | 16.59 | 16.93 | 16.37 | 16.46 | 9,143,273 | +0.48(+2.98%) |
Mar 24, 2023 | 14.97 | 16.02 | 14.96 | 15.99 | 10,262,769 | +0.93(+6.21%) |
Mar 23, 2023 | 14.97 | 15.31 | 14.70 | 15.05 | 9,858,918 | +0.19(+1.28%) |
Mar 22, 2023 | 15.19 | 15.40 | 14.83 | 14.86 | 7,048,340 | -0.52(-3.41%) |
Mar 21, 2023 | 14.83 | 15.44 | 14.80 | 15.38 | 8,319,412 | +0.86(+5.91%) |
Mar 20, 2023 | 15.08 | 15.08 | 14.15 | 14.53 | 10,968,073 | +0.29(+2.01%) |
Mar 17, 2023 | 14.60 | 14.61 | 14.00 | 14.24 | 41,135,428 | -0.60(-4.05%) |
Mar 16, 2023 | 14.72 | 15.30 | 13.86 | 14.84 | 22,750,094 | +0.03(+0.19%) |
Mar 15, 2023 | 14.64 | 15.24 | 14.51 | 14.81 | 16,345,416 | -0.59(-3.80%) |
Mar 14, 2023 | 16.54 | 16.65 | 15.23 | 15.40 | 16,546,637 | +0.25(+1.62%) |
Mar 13, 2023 | 17.83 | 17.95 | 12.66 | 15.15 | 41,864,528 | -3.84(-20.20%) |
Mar 10, 2023 | 19.21 | 19.23 | 18.45 | 18.99 | 20,333,192 | -0.78(-3.97%) |
Mar 09, 2023 | 20.13 | 20.38 | 19.69 | 19.77 | 7,831,505 | -0.40(-1.97%) |
Mar 08, 2023 | 20.03 | 20.24 | 20.01 | 20.17 | 6,024,035 | +0.06(+0.28%) |
Mar 07, 2023 | 20.03 | 20.42 | 19.89 | 20.11 | 7,074,277 | +0.06(+0.28%) |
Mar 06, 2023 | 20.12 | 20.20 | 19.98 | 20.06 | 7,745,977 | -0.22(-1.07%) |
Mar 03, 2023 | 20.71 | 20.78 | 20.09 | 20.27 | 14,836,903 | -0.36(-1.74%) |
Mar 02, 2023 | 21.15 | 21.61 | 20.11 | 20.63 | 16,990,336 | -0.28(-1.35%) |
Mar 01, 2023 | 19.63 | 21.26 | 19.55 | 20.92 | 60,173,600 | -2.48(-10.62%) |
Feb 28, 2023 | 23.40 | 23.46 | 23.33 | 23.40 | 5,878,042 | +0.02(+0.08%) |
Feb 27, 2023 | 23.47 | 23.48 | 23.37 | 23.38 | 4,250,404 | -0.09(-0.40%) |
Feb 24, 2023 | 23.43 | 23.49 | 23.43 | 23.48 | 3,565,597 | +0.00(+0.00%) |
Feb 23, 2023 | 23.51 | 23.52 | 23.46 | 23.48 | 3,080,231 | -0.01(-0.04%) |
Feb 22, 2023 | 23.46 | 23.52 | 23.46 | 23.48 | 2,352,956 | +0.01(+0.04%) |
Feb 21, 2023 | 23.47 | 23.49 | 23.44 | 23.48 | 3,717,917 | +0.01(+0.04%) |
Feb 17, 2023 | 23.44 | 23.50 | 23.43 | 23.47 | 3,748,746 | +0.02(+0.08%) |
Feb 16, 2023 | 23.47 | 23.49 | 23.43 | 23.45 | 2,949,129 | -0.06(-0.24%) |
Feb 15, 2023 | 23.34 | 23.50 | 23.34 | 23.50 | 5,229,450 | +0.17(+0.73%) |
Feb 14, 2023 | 23.38 | 23.38 | 23.33 | 23.33 | 1,317,793 | -0.03(-0.12%) |
Feb 13, 2023 | 23.33 | 23.42 | 23.32 | 23.36 | 2,294,442 | +0.00(+0.00%) |
Feb 10, 2023 | 23.31 | 23.36 | 23.31 | 23.36 | 1,762,804 | +0.06(+0.24%) |
Feb 09, 2023 | 23.35 | 23.35 | 23.31 | 23.31 | 2,353,816 | -0.01(-0.04%) |
Feb 08, 2023 | 23.34 | 23.38 | 23.31 | 23.31 | 2,599,055 | -0.06(-0.24%) |
Feb 07, 2023 | 23.31 | 23.38 | 23.30 | 23.37 | 4,820,559 | +0.05(+0.20%) |
Feb 06, 2023 | 23.32 | 23.36 | 23.28 | 23.32 | 3,870,835 | +0.00(+0.00%) |
Feb 03, 2023 | 23.35 | 23.36 | 23.27 | 23.32 | 3,263,632 | -0.03(-0.12%) |
Feb 02, 2023 | 23.33 | 23.38 | 23.29 | 23.35 | 3,534,885 | -0.03(-0.12%) |