Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.98 | 17.11 | 16.72 | 16.73 | 13,657,903 | -0.23(-1.36%) |
Apr 27, 2023 | 17.49 | 17.56 | 16.89 | 16.96 | 12,414,762 | -0.97(-5.40%) |
Apr 26, 2023 | 17.72 | 17.97 | 17.55 | 17.92 | 12,953,585 | -0.20(-1.11%) |
Apr 25, 2023 | 17.65 | 18.13 | 17.58 | 18.12 | 10,847,193 | +0.66(+3.79%) |
Apr 24, 2023 | 17.42 | 17.70 | 17.26 | 17.46 | 8,954,348 | +0.08(+0.44%) |
Apr 21, 2023 | 17.46 | 17.66 | 17.29 | 17.39 | 9,431,154 | -0.02(-0.11%) |
Apr 20, 2023 | 17.46 | 17.55 | 17.09 | 17.41 | 15,933,090 | +0.27(+1.57%) |
Apr 19, 2023 | 17.38 | 17.39 | 17.02 | 17.14 | 10,385,525 | +0.02(+0.11%) |
Apr 18, 2023 | 16.88 | 17.24 | 16.84 | 17.12 | 9,587,372 | +0.01(+0.06%) |
Apr 17, 2023 | 17.19 | 17.40 | 17.07 | 17.11 | 11,007,663 | -0.03(-0.17%) |
Apr 14, 2023 | 17.25 | 17.45 | 16.94 | 17.14 | 14,547,666 | +0.08(+0.45%) |
Apr 13, 2023 | 17.56 | 17.58 | 17.01 | 17.06 | 12,603,681 | -0.68(-3.84%) |
Apr 12, 2023 | 17.20 | 17.79 | 17.15 | 17.74 | 12,384,331 | +0.32(+1.82%) |
Apr 11, 2023 | 17.21 | 17.48 | 17.20 | 17.43 | 8,334,352 | +0.23(+1.34%) |
Apr 10, 2023 | 17.50 | 17.70 | 17.20 | 17.20 | 9,497,015 | +0.02(+0.11%) |
Apr 06, 2023 | 17.60 | 17.75 | 17.12 | 17.18 | 11,452,744 | -0.23(-1.32%) |
Apr 05, 2023 | 17.18 | 17.60 | 17.16 | 17.41 | 13,327,631 | +0.36(+2.14%) |
Apr 04, 2023 | 16.89 | 17.18 | 16.77 | 17.04 | 10,672,029 | +0.11(+0.68%) |
Apr 03, 2023 | 17.08 | 17.21 | 16.90 | 16.93 | 12,748,136 | +0.09(+0.51%) |
Mar 31, 2023 | 17.39 | 17.42 | 16.82 | 16.84 | 15,117,552 | -0.57(-3.25%) |
Mar 30, 2023 | 17.46 | 17.61 | 17.34 | 17.41 | 16,024,319 | -0.33(-1.84%) |
Mar 29, 2023 | 17.95 | 18.05 | 17.66 | 17.73 | 13,904,375 | -0.67(-3.65%) |
Mar 28, 2023 | 18.28 | 18.67 | 18.27 | 18.40 | 8,861,718 | +0.20(+1.11%) |
Mar 27, 2023 | 17.88 | 18.30 | 17.75 | 18.20 | 11,786,400 | +0.25(+1.39%) |
Mar 24, 2023 | 18.14 | 18.40 | 17.93 | 17.95 | 17,077,744 | -0.12(-0.69%) |
Mar 23, 2023 | 18.05 | 18.40 | 17.54 | 18.08 | 16,026,215 | -0.43(-2.33%) |
Mar 22, 2023 | 18.02 | 18.52 | 17.43 | 18.51 | 18,902,632 | +0.50(+2.78%) |
Mar 21, 2023 | 18.29 | 18.48 | 17.94 | 18.01 | 8,348,702 | -0.52(-2.83%) |
Mar 20, 2023 | 18.74 | 19.01 | 18.48 | 18.53 | 16,945,240 | -0.13(-0.72%) |
Mar 17, 2023 | 18.48 | 18.89 | 18.19 | 18.67 | 18,698,022 | +0.20(+1.09%) |
Mar 16, 2023 | 19.64 | 19.72 | 18.42 | 18.47 | 21,625,016 | -1.01(-5.19%) |
Mar 15, 2023 | 20.03 | 20.23 | 19.43 | 19.48 | 31,950,294 | -0.21(-1.07%) |
Mar 14, 2023 | 20.11 | 20.23 | 19.60 | 19.69 | 17,715,192 | -0.94(-4.53%) |
Mar 13, 2023 | 21.18 | 21.42 | 20.07 | 20.62 | 37,709,416 | -0.30(-1.41%) |
Mar 10, 2023 | 20.34 | 21.07 | 20.12 | 20.92 | 30,567,874 | +0.56(+2.77%) |
Mar 09, 2023 | 19.58 | 20.45 | 19.25 | 20.35 | 14,243,736 | +0.72(+3.64%) |
Mar 08, 2023 | 19.78 | 20.03 | 19.56 | 19.64 | 11,039,312 | -0.20(-1.01%) |
Mar 07, 2023 | 19.34 | 19.92 | 19.23 | 19.84 | 14,130,564 | +0.50(+2.57%) |
Mar 06, 2023 | 19.24 | 19.38 | 18.84 | 19.34 | 12,257,595 | -0.04(-0.20%) |
Mar 03, 2023 | 19.98 | 20.05 | 19.36 | 19.38 | 11,218,953 | -0.83(-4.11%) |
Mar 02, 2023 | 20.92 | 20.96 | 20.10 | 20.21 | 10,773,746 | -0.34(-1.67%) |
Mar 01, 2023 | 20.26 | 20.68 | 20.16 | 20.56 | 11,152,669 | +0.34(+1.70%) |
Feb 28, 2023 | 20.24 | 20.29 | 19.86 | 20.21 | 9,730,625 | +0.06(+0.28%) |
Feb 27, 2023 | 20.00 | 20.24 | 19.80 | 20.15 | 8,627,667 | -0.30(-1.45%) |
Feb 24, 2023 | 20.45 | 20.68 | 20.30 | 20.45 | 9,896,688 | +0.69(+3.48%) |
Feb 23, 2023 | 19.61 | 20.35 | 19.59 | 19.76 | 11,818,056 | -0.35(-1.75%) |
Feb 22, 2023 | 20.04 | 20.33 | 19.81 | 20.12 | 12,097,808 | +0.00(+0.00%) |
Feb 21, 2023 | 19.71 | 20.14 | 19.53 | 20.12 | 10,524,606 | +0.90(+4.67%) |
Feb 17, 2023 | 19.20 | 19.59 | 19.11 | 19.22 | 12,177,503 | +0.29(+1.51%) |
Feb 16, 2023 | 18.81 | 18.95 | 18.33 | 18.93 | 15,003,695 | +0.71(+3.87%) |
Feb 15, 2023 | 18.74 | 18.82 | 18.21 | 18.23 | 10,369,649 | -0.30(-1.60%) |
Feb 14, 2023 | 18.98 | 19.22 | 18.39 | 18.52 | 15,151,859 | -0.26(-1.37%) |
Feb 13, 2023 | 19.23 | 19.37 | 18.70 | 18.78 | 8,730,126 | -0.60(-3.10%) |
Feb 10, 2023 | 19.42 | 19.71 | 19.16 | 19.38 | 11,953,375 | +0.24(+1.25%) |
Feb 09, 2023 | 18.26 | 19.32 | 18.24 | 19.14 | 13,344,621 | +0.35(+1.88%) |
Feb 08, 2023 | 18.30 | 18.87 | 18.19 | 18.79 | 9,190,772 | +0.67(+3.69%) |
Feb 07, 2023 | 18.93 | 19.08 | 18.00 | 18.12 | 22,014,928 | -0.80(-4.24%) |
Feb 06, 2023 | 18.92 | 19.08 | 18.63 | 18.92 | 10,790,323 | +0.33(+1.80%) |
Feb 03, 2023 | 18.74 | 18.78 | 17.88 | 18.59 | 16,929,050 | +0.63(+3.51%) |
Feb 02, 2023 | 18.48 | 18.59 | 17.70 | 17.96 | 19,623,094 | -1.34(-6.92%) |