Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.92 | 19.72 | 18.88 | 19.29 | 2,836,576 | +0.35(+1.85%) |
Apr 27, 2023 | 18.75 | 19.34 | 18.72 | 18.94 | 2,233,541 | +0.29(+1.55%) |
Apr 26, 2023 | 18.98 | 19.23 | 18.65 | 18.65 | 2,285,982 | -0.35(-1.84%) |
Apr 25, 2023 | 19.74 | 20.04 | 18.91 | 19.00 | 2,559,912 | -0.93(-4.67%) |
Apr 24, 2023 | 20.15 | 20.41 | 19.81 | 19.93 | 2,741,663 | -0.56(-2.73%) |
Apr 21, 2023 | 20.20 | 20.62 | 20.10 | 20.49 | 2,085,872 | +0.27(+1.34%) |
Apr 20, 2023 | 20.88 | 21.57 | 20.06 | 20.22 | 2,975,826 | -1.09(-5.11%) |
Apr 19, 2023 | 21.28 | 21.87 | 20.96 | 21.31 | 2,536,512 | -0.30(-1.39%) |
Apr 18, 2023 | 22.14 | 22.32 | 21.50 | 21.61 | 2,746,674 | -0.67(-3.01%) |
Apr 17, 2023 | 22.27 | 22.68 | 22.15 | 22.28 | 2,062,712 | -0.18(-0.80%) |
Apr 14, 2023 | 22.74 | 23.25 | 22.32 | 22.46 | 2,312,373 | -0.09(-0.40%) |
Apr 13, 2023 | 22.50 | 22.85 | 22.33 | 22.55 | 1,802,441 | +0.29(+1.30%) |
Apr 12, 2023 | 22.90 | 23.28 | 22.26 | 22.26 | 2,137,272 | -0.43(-1.90%) |
Apr 11, 2023 | 22.57 | 23.16 | 22.42 | 22.69 | 2,539,559 | +0.32(+1.43%) |
Apr 10, 2023 | 21.85 | 22.43 | 21.82 | 22.37 | 2,173,920 | -0.03(-0.13%) |
Apr 06, 2023 | 22.00 | 22.67 | 21.77 | 22.40 | 2,506,935 | +0.33(+1.50%) |
Apr 05, 2023 | 22.47 | 22.47 | 21.23 | 22.07 | 3,634,958 | -0.28(-1.25%) |
Apr 04, 2023 | 22.75 | 23.14 | 22.09 | 22.35 | 3,420,566 | -0.82(-3.54%) |
Apr 03, 2023 | 22.94 | 23.85 | 22.66 | 23.17 | 4,270,706 | +0.15(+0.65%) |
Mar 31, 2023 | 22.35 | 23.07 | 22.15 | 23.02 | 3,880,268 | +0.52(+2.31%) |
Mar 30, 2023 | 22.60 | 22.83 | 22.11 | 22.50 | 3,475,898 | +0.04(+0.18%) |
Mar 29, 2023 | 23.08 | 23.70 | 22.22 | 22.46 | 4,157,411 | -0.69(-2.98%) |
Mar 28, 2023 | 22.97 | 23.54 | 22.22 | 23.15 | 5,708,236 | +0.15(+0.65%) |
Mar 27, 2023 | 23.99 | 23.99 | 22.69 | 23.00 | 4,578,324 | -0.98(-4.09%) |
Mar 24, 2023 | 22.32 | 23.99 | 22.10 | 23.98 | 8,768,697 | +1.40(+6.20%) |
Mar 23, 2023 | 22.57 | 24.59 | 22.13 | 22.58 | 11,150,836 | -1.29(-5.40%) |
Mar 22, 2023 | 26.60 | 27.00 | 23.05 | 23.87 | 66,737,416 | +6.22(+35.24%) |
Mar 21, 2023 | 17.15 | 18.35 | 17.14 | 17.65 | 15,313,825 | +0.78(+4.62%) |
Mar 20, 2023 | 16.65 | 17.27 | 16.25 | 16.87 | 4,459,163 | +0.27(+1.63%) |
Mar 17, 2023 | 16.62 | 16.72 | 15.92 | 16.60 | 5,105,507 | -0.16(-0.95%) |
Mar 16, 2023 | 16.00 | 16.77 | 15.53 | 16.76 | 4,090,388 | +0.81(+5.08%) |
Mar 15, 2023 | 16.50 | 16.69 | 15.70 | 15.95 | 4,531,427 | -0.96(-5.68%) |
Mar 14, 2023 | 17.37 | 17.41 | 16.40 | 16.91 | 3,074,044 | +0.16(+0.96%) |
Mar 13, 2023 | 16.77 | 17.35 | 16.52 | 16.75 | 2,957,642 | -0.50(-2.90%) |
Mar 10, 2023 | 17.53 | 17.77 | 16.85 | 17.25 | 2,845,500 | -0.27(-1.54%) |
Mar 09, 2023 | 18.07 | 18.38 | 17.48 | 17.52 | 2,644,866 | -0.65(-3.58%) |
Mar 08, 2023 | 18.05 | 18.38 | 17.63 | 18.17 | 3,273,254 | +0.11(+0.61%) |
Mar 07, 2023 | 18.54 | 18.84 | 18.06 | 18.06 | 2,387,293 | -0.59(-3.16%) |
Mar 06, 2023 | 18.52 | 19.50 | 18.52 | 18.65 | 2,813,263 | -0.05(-0.27%) |
Mar 03, 2023 | 18.19 | 19.10 | 18.10 | 18.70 | 2,505,515 | +0.51(+2.80%) |
Mar 02, 2023 | 18.15 | 18.40 | 17.62 | 18.19 | 2,622,142 | +0.04(+0.22%) |
Mar 01, 2023 | 18.92 | 19.09 | 18.14 | 18.15 | 4,197,381 | -1.08(-5.62%) |
Feb 28, 2023 | 19.06 | 19.52 | 18.95 | 19.23 | 3,366,476 | +0.13(+0.68%) |
Feb 27, 2023 | 19.61 | 19.70 | 18.89 | 19.10 | 3,997,150 | -0.44(-2.25%) |
Feb 24, 2023 | 19.71 | 20.08 | 19.54 | 19.54 | 2,277,573 | -0.60(-2.98%) |
Feb 23, 2023 | 20.66 | 20.87 | 19.53 | 20.14 | 2,859,441 | -0.38(-1.85%) |
Feb 22, 2023 | 20.53 | 21.19 | 20.33 | 20.52 | 2,163,170 | -0.14(-0.68%) |
Feb 21, 2023 | 21.33 | 21.83 | 20.62 | 20.66 | 3,095,699 | -1.33(-6.05%) |
Feb 17, 2023 | 21.27 | 22.07 | 21.15 | 21.99 | 2,850,979 | +0.39(+1.81%) |
Feb 16, 2023 | 21.25 | 22.42 | 20.85 | 21.60 | 3,870,346 | -0.20(-0.92%) |
Feb 15, 2023 | 19.80 | 21.80 | 19.59 | 21.80 | 7,137,911 | +1.93(+9.71%) |
Feb 14, 2023 | 19.31 | 20.01 | 19.10 | 19.87 | 2,741,008 | +0.18(+0.91%) |
Feb 13, 2023 | 19.30 | 19.94 | 19.01 | 19.69 | 2,295,396 | +0.42(+2.18%) |
Feb 10, 2023 | 19.56 | 20.04 | 19.05 | 19.27 | 2,902,678 | -0.40(-2.03%) |
Feb 09, 2023 | 21.25 | 21.64 | 19.67 | 19.67 | 4,490,015 | -1.43(-6.78%) |
Feb 08, 2023 | 21.43 | 21.55 | 20.61 | 21.10 | 2,898,018 | -0.12(-0.57%) |
Feb 07, 2023 | 23.00 | 23.05 | 20.50 | 21.22 | 9,082,649 | -2.64(-11.06%) |
Feb 06, 2023 | 21.88 | 24.88 | 21.77 | 23.86 | 8,645,777 | +1.61(+7.24%) |
Feb 03, 2023 | 22.01 | 23.93 | 21.80 | 22.25 | 4,935,970 | -0.45(-1.98%) |
Feb 02, 2023 | 22.44 | 24.40 | 22.22 | 22.70 | 7,646,620 | +0.87(+3.99%) |