Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.15 | 20.00 | 19.04 | 19.91 | 2,863,174 | +0.70(+3.62%) |
Apr 27, 2023 | 18.94 | 19.34 | 18.67 | 19.21 | 3,645,652 | +0.46(+2.44%) |
Apr 26, 2023 | 18.69 | 19.33 | 18.58 | 18.75 | 3,458,364 | +0.02(+0.10%) |
Apr 25, 2023 | 19.01 | 19.08 | 18.45 | 18.74 | 3,490,591 | -0.68(-3.49%) |
Apr 24, 2023 | 19.30 | 19.46 | 18.97 | 19.41 | 2,287,821 | +0.21(+1.10%) |
Apr 21, 2023 | 19.35 | 19.35 | 18.86 | 19.20 | 3,068,431 | -0.09(-0.48%) |
Apr 20, 2023 | 19.80 | 19.96 | 19.23 | 19.30 | 2,785,548 | -0.82(-4.10%) |
Apr 19, 2023 | 19.48 | 20.22 | 19.35 | 20.12 | 3,833,583 | +0.52(+2.66%) |
Apr 18, 2023 | 20.23 | 20.23 | 19.43 | 19.60 | 3,703,155 | -0.49(-2.46%) |
Apr 17, 2023 | 19.32 | 20.11 | 18.89 | 20.09 | 5,233,097 | +0.88(+4.58%) |
Apr 14, 2023 | 19.37 | 19.51 | 18.98 | 19.21 | 4,211,231 | +0.22(+1.16%) |
Apr 13, 2023 | 19.00 | 19.19 | 18.67 | 18.99 | 3,060,283 | +0.09(+0.48%) |
Apr 12, 2023 | 19.66 | 20.10 | 18.79 | 18.90 | 3,451,063 | -0.43(-2.23%) |
Apr 11, 2023 | 19.33 | 19.58 | 19.19 | 19.33 | 3,672,539 | +0.14(+0.72%) |
Apr 10, 2023 | 18.62 | 19.22 | 18.50 | 19.19 | 4,166,283 | +0.40(+2.15%) |
Apr 06, 2023 | 18.93 | 19.11 | 18.54 | 18.79 | 4,643,886 | -0.09(-0.49%) |
Apr 05, 2023 | 18.91 | 19.18 | 18.36 | 18.88 | 5,297,724 | -0.48(-2.45%) |
Apr 04, 2023 | 20.46 | 20.53 | 18.83 | 19.36 | 5,524,001 | -0.70(-3.49%) |
Apr 03, 2023 | 20.20 | 20.55 | 19.86 | 20.06 | 3,584,529 | -0.09(-0.44%) |
Mar 31, 2023 | 19.74 | 20.16 | 19.64 | 20.15 | 4,165,736 | +0.57(+2.93%) |
Mar 30, 2023 | 19.86 | 20.30 | 19.42 | 19.57 | 4,909,264 | +0.06(+0.32%) |
Mar 29, 2023 | 19.19 | 19.56 | 18.93 | 19.51 | 3,589,883 | +0.89(+4.77%) |
Mar 28, 2023 | 18.73 | 19.14 | 18.43 | 18.62 | 3,037,195 | -0.22(-1.19%) |
Mar 27, 2023 | 19.38 | 19.57 | 18.60 | 18.85 | 6,656,368 | +0.29(+1.55%) |
Mar 24, 2023 | 17.99 | 18.65 | 17.70 | 18.56 | 4,890,669 | +0.28(+1.52%) |
Mar 23, 2023 | 18.83 | 19.19 | 18.02 | 18.28 | 4,322,483 | -0.32(-1.73%) |
Mar 22, 2023 | 19.86 | 20.00 | 18.59 | 18.61 | 4,307,473 | -1.60(-7.90%) |
Mar 21, 2023 | 20.01 | 20.46 | 19.86 | 20.20 | 4,160,474 | +1.10(+5.77%) |
Mar 20, 2023 | 18.48 | 19.72 | 18.22 | 19.10 | 5,846,218 | +0.90(+4.93%) |
Mar 17, 2023 | 19.36 | 19.41 | 18.09 | 18.20 | 10,173,787 | -1.62(-8.19%) |
Mar 16, 2023 | 19.62 | 20.27 | 18.37 | 19.82 | 7,166,546 | -0.23(-1.16%) |
Mar 15, 2023 | 20.22 | 20.37 | 19.30 | 20.06 | 6,409,519 | -1.03(-4.89%) |
Mar 14, 2023 | 21.84 | 22.28 | 20.94 | 21.09 | 4,743,566 | +0.37(+1.77%) |
Mar 13, 2023 | 21.99 | 22.38 | 20.37 | 20.72 | 7,113,794 | -2.29(-9.94%) |
Mar 10, 2023 | 24.03 | 24.22 | 22.87 | 23.01 | 5,277,477 | -1.51(-6.14%) |
Mar 09, 2023 | 26.08 | 26.16 | 24.51 | 24.51 | 3,648,412 | -1.71(-6.53%) |
Mar 08, 2023 | 26.76 | 26.83 | 25.97 | 26.23 | 2,872,766 | -0.57(-2.14%) |
Mar 07, 2023 | 27.20 | 27.52 | 26.79 | 26.80 | 3,191,736 | -0.39(-1.45%) |
Mar 06, 2023 | 28.24 | 28.42 | 27.13 | 27.20 | 3,613,754 | -0.97(-3.44%) |
Mar 03, 2023 | 27.57 | 28.17 | 27.51 | 28.16 | 2,673,188 | +0.65(+2.38%) |
Mar 02, 2023 | 27.53 | 27.88 | 26.99 | 27.51 | 4,285,281 | -0.38(-1.35%) |
Mar 01, 2023 | 28.76 | 28.76 | 27.74 | 27.89 | 2,916,317 | -0.56(-1.95%) |
Feb 28, 2023 | 28.27 | 29.07 | 28.15 | 28.44 | 15,963,597 | +0.33(+1.18%) |
Feb 27, 2023 | 29.07 | 29.07 | 27.90 | 28.11 | 3,566,160 | -0.46(-1.60%) |
Feb 24, 2023 | 28.27 | 28.66 | 27.83 | 28.57 | 2,591,510 | -0.20(-0.69%) |
Feb 23, 2023 | 29.34 | 29.68 | 28.35 | 28.76 | 2,248,854 | -0.22(-0.74%) |
Feb 22, 2023 | 28.24 | 28.99 | 28.16 | 28.98 | 2,768,054 | +0.57(+2.02%) |
Feb 21, 2023 | 29.77 | 29.92 | 28.13 | 28.41 | 3,557,707 | -1.92(-6.33%) |
Feb 17, 2023 | 30.64 | 30.68 | 29.70 | 30.32 | 2,857,689 | -0.58(-1.89%) |
Feb 16, 2023 | 31.07 | 31.52 | 30.76 | 30.91 | 2,289,558 | -0.47(-1.49%) |
Feb 15, 2023 | 30.79 | 31.41 | 30.79 | 31.37 | 1,776,322 | +0.28(+0.89%) |
Feb 14, 2023 | 31.28 | 31.56 | 30.90 | 31.10 | 2,555,901 | -0.35(-1.11%) |
Feb 13, 2023 | 30.23 | 31.47 | 29.99 | 31.45 | 2,862,035 | +1.13(+3.73%) |
Feb 10, 2023 | 30.48 | 30.60 | 29.94 | 30.32 | 4,396,836 | -0.44(-1.43%) |
Feb 09, 2023 | 31.31 | 31.51 | 29.88 | 30.75 | 7,590,392 | -0.92(-2.92%) |
Feb 08, 2023 | 31.91 | 32.47 | 31.44 | 31.68 | 4,056,452 | -0.08(-0.25%) |
Feb 07, 2023 | 30.73 | 31.85 | 30.54 | 31.76 | 4,386,345 | +0.81(+2.61%) |
Feb 06, 2023 | 31.27 | 31.54 | 30.64 | 30.95 | 2,817,879 | -0.67(-2.13%) |
Feb 03, 2023 | 31.84 | 32.35 | 31.37 | 31.62 | 3,774,207 | -0.74(-2.30%) |
Feb 02, 2023 | 31.52 | 32.73 | 31.11 | 32.37 | 5,453,062 | +1.46(+4.73%) |