Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.96 | 17.46 | 16.84 | 17.34 | 9,396,599 | +0.25(+1.44%) |
Apr 27, 2023 | 16.89 | 17.22 | 16.84 | 17.09 | 7,909,122 | +0.27(+1.58%) |
Apr 26, 2023 | 16.87 | 17.17 | 16.65 | 16.83 | 8,872,010 | -0.09(-0.51%) |
Apr 25, 2023 | 17.07 | 17.29 | 16.78 | 16.91 | 15,026,282 | -0.47(-2.68%) |
Apr 24, 2023 | 17.17 | 17.50 | 17.02 | 17.38 | 10,689,213 | -0.06(-0.33%) |
Apr 21, 2023 | 17.45 | 17.74 | 16.36 | 17.43 | 17,683,004 | -0.50(-2.81%) |
Apr 20, 2023 | 17.97 | 18.19 | 17.85 | 17.94 | 9,903,705 | -0.31(-1.72%) |
Apr 19, 2023 | 18.00 | 18.41 | 17.76 | 18.25 | 11,982,248 | +0.49(+2.78%) |
Apr 18, 2023 | 17.95 | 18.04 | 17.71 | 17.76 | 8,402,743 | -0.23(-1.27%) |
Apr 17, 2023 | 17.48 | 18.01 | 17.30 | 17.98 | 10,550,771 | +0.41(+2.32%) |
Apr 14, 2023 | 17.78 | 17.78 | 17.40 | 17.58 | 15,893,882 | +0.11(+0.65%) |
Apr 13, 2023 | 17.41 | 17.52 | 17.13 | 17.46 | 10,034,188 | +0.06(+0.33%) |
Apr 12, 2023 | 17.59 | 17.69 | 17.37 | 17.40 | 6,767,680 | -0.16(-0.92%) |
Apr 11, 2023 | 17.52 | 17.74 | 17.40 | 17.57 | 5,505,861 | +0.09(+0.49%) |
Apr 10, 2023 | 17.38 | 17.68 | 17.32 | 17.48 | 8,404,372 | +0.05(+0.27%) |
Apr 06, 2023 | 17.38 | 17.65 | 17.30 | 17.43 | 6,855,494 | +0.07(+0.38%) |
Apr 05, 2023 | 17.21 | 17.49 | 17.05 | 17.37 | 9,855,577 | -0.02(-0.11%) |
Apr 04, 2023 | 17.74 | 17.75 | 17.06 | 17.39 | 12,262,376 | -0.26(-1.45%) |
Apr 03, 2023 | 17.69 | 17.75 | 17.35 | 17.64 | 15,763,733 | +0.02(+0.11%) |
Mar 31, 2023 | 17.61 | 17.66 | 17.33 | 17.62 | 13,416,680 | +0.22(+1.25%) |
Mar 30, 2023 | 17.97 | 17.99 | 17.28 | 17.40 | 16,171,211 | -0.31(-1.77%) |
Mar 29, 2023 | 17.68 | 17.73 | 17.37 | 17.72 | 15,027,701 | +0.33(+1.91%) |
Mar 28, 2023 | 17.32 | 17.46 | 17.02 | 17.39 | 9,445,423 | +0.05(+0.27%) |
Mar 27, 2023 | 17.59 | 17.80 | 17.02 | 17.34 | 21,281,584 | +0.36(+2.13%) |
Mar 24, 2023 | 16.36 | 17.08 | 16.26 | 16.98 | 12,186,248 | +0.33(+2.00%) |
Mar 23, 2023 | 17.01 | 17.37 | 16.52 | 16.65 | 27,840,866 | -0.28(-1.63%) |
Mar 22, 2023 | 17.92 | 17.92 | 16.89 | 16.92 | 20,709,598 | -1.10(-6.11%) |
Mar 21, 2023 | 17.81 | 18.20 | 17.78 | 18.02 | 22,638,064 | +0.85(+4.98%) |
Mar 20, 2023 | 17.40 | 17.99 | 17.06 | 17.17 | 22,595,932 | +0.18(+1.06%) |
Mar 17, 2023 | 17.30 | 17.54 | 16.65 | 16.99 | 42,390,524 | -0.68(-3.87%) |
Mar 16, 2023 | 16.50 | 18.15 | 16.22 | 17.67 | 33,619,432 | +0.91(+5.44%) |
Mar 15, 2023 | 17.34 | 17.72 | 16.50 | 16.76 | 32,736,360 | -1.24(-6.91%) |
Mar 14, 2023 | 18.88 | 19.12 | 17.24 | 18.00 | 28,561,402 | +0.10(+0.58%) |
Mar 13, 2023 | 13.49 | 19.09 | 13.24 | 17.90 | 43,747,332 | -1.36(-7.05%) |
Mar 10, 2023 | 19.31 | 20.02 | 18.69 | 19.26 | 24,914,818 | -0.36(-1.84%) |
Mar 09, 2023 | 20.29 | 20.32 | 19.43 | 19.62 | 15,612,966 | -0.85(-4.17%) |
Mar 08, 2023 | 21.08 | 21.12 | 20.35 | 20.47 | 15,268,019 | -0.60(-2.86%) |
Mar 07, 2023 | 21.78 | 21.86 | 21.06 | 21.07 | 9,825,170 | -0.86(-3.90%) |
Mar 06, 2023 | 22.01 | 22.18 | 21.85 | 21.93 | 7,567,445 | -0.04(-0.17%) |
Mar 03, 2023 | 21.64 | 22.01 | 21.54 | 21.97 | 8,157,555 | +0.43(+2.01%) |
Mar 02, 2023 | 21.75 | 21.81 | 21.33 | 21.53 | 10,492,555 | -0.44(-2.01%) |
Mar 01, 2023 | 21.82 | 22.03 | 21.70 | 21.98 | 7,332,729 | +0.04(+0.17%) |
Feb 28, 2023 | 22.04 | 22.13 | 21.87 | 21.94 | 9,259,506 | +0.05(+0.21%) |
Feb 27, 2023 | 22.01 | 22.14 | 21.83 | 21.89 | 7,256,296 | +0.09(+0.43%) |
Feb 24, 2023 | 21.45 | 21.84 | 21.40 | 21.80 | 6,777,048 | +0.15(+0.70%) |
Feb 23, 2023 | 21.69 | 21.92 | 21.33 | 21.65 | 7,431,019 | -0.03(-0.13%) |
Feb 22, 2023 | 21.67 | 21.92 | 21.51 | 21.68 | 7,664,829 | -0.14(-0.65%) |
Feb 21, 2023 | 22.15 | 22.21 | 21.64 | 21.82 | 8,136,094 | -0.63(-2.81%) |
Feb 17, 2023 | 22.20 | 22.48 | 22.07 | 22.45 | 6,045,759 | +0.19(+0.85%) |
Feb 16, 2023 | 22.24 | 22.44 | 22.06 | 22.26 | 6,554,153 | -0.23(-1.00%) |
Feb 15, 2023 | 22.25 | 22.50 | 22.16 | 22.49 | 5,607,316 | +0.05(+0.21%) |
Feb 14, 2023 | 22.47 | 22.60 | 22.17 | 22.44 | 5,731,229 | -0.05(-0.21%) |
Feb 13, 2023 | 22.21 | 22.49 | 22.12 | 22.49 | 6,855,118 | +0.22(+0.97%) |
Feb 10, 2023 | 22.01 | 22.27 | 21.97 | 22.27 | 6,326,392 | +0.13(+0.59%) |
Feb 09, 2023 | 22.50 | 22.60 | 22.10 | 22.14 | 7,097,919 | -0.30(-1.34%) |
Feb 08, 2023 | 22.20 | 22.55 | 22.11 | 22.44 | 15,696,274 | -0.02(-0.08%) |
Feb 07, 2023 | 22.17 | 22.62 | 22.13 | 22.46 | 7,069,943 | +0.17(+0.76%) |
Feb 06, 2023 | 22.44 | 22.48 | 22.20 | 22.29 | 6,809,217 | -0.29(-1.29%) |
Feb 03, 2023 | 22.43 | 22.77 | 22.38 | 22.58 | 6,548,372 | +0.05(+0.21%) |
Feb 02, 2023 | 22.49 | 22.89 | 22.26 | 22.53 | 6,452,657 | +0.16(+0.71%) |