Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2023 | 16.94 | 0 | -0.86(-4.86%) | |||
Apr 14, 2023 | 18.16 | 18.42 | 17.45 | 17.80 | 6,349,390 | -0.72(-3.90%) |
Apr 13, 2023 | 18.42 | 18.86 | 18.20 | 18.53 | 7,238,943 | +0.49(+2.74%) |
Apr 12, 2023 | 18.25 | 18.38 | 17.73 | 18.03 | 7,401,309 | +0.14(+0.79%) |
Apr 11, 2023 | 18.13 | 18.33 | 17.85 | 17.89 | 6,167,735 | -0.09(-0.47%) |
Apr 10, 2023 | 18.07 | 18.12 | 17.79 | 17.97 | 4,786,875 | -0.38(-2.06%) |
Apr 06, 2023 | 17.94 | 18.40 | 17.64 | 18.35 | 5,382,318 | +0.40(+2.21%) |
Apr 05, 2023 | 18.22 | 18.42 | 17.84 | 17.96 | 7,353,926 | -0.08(-0.42%) |
Apr 04, 2023 | 17.40 | 18.15 | 17.16 | 18.03 | 8,808,519 | +0.58(+3.30%) |
Apr 03, 2023 | 17.27 | 17.73 | 17.02 | 17.45 | 5,599,177 | +0.25(+1.43%) |
Mar 31, 2023 | 17.44 | 17.56 | 17.00 | 17.21 | 10,273,153 | -0.15(-0.87%) |
Mar 30, 2023 | 17.57 | 17.71 | 17.34 | 17.36 | 7,771,063 | +0.02(+0.11%) |
Mar 29, 2023 | 17.36 | 17.54 | 17.20 | 17.34 | 3,846,530 | -0.13(-0.76%) |
Mar 28, 2023 | 17.16 | 17.49 | 16.73 | 17.47 | 4,357,550 | +0.39(+2.27%) |
Mar 27, 2023 | 16.60 | 17.12 | 16.53 | 17.09 | 2,550,306 | +0.06(+0.33%) |
Mar 24, 2023 | 17.13 | 17.41 | 16.83 | 17.03 | 5,477,695 | +0.06(+0.33%) |
Mar 23, 2023 | 16.64 | 17.20 | 16.48 | 16.97 | 5,374,993 | +0.46(+2.81%) |
Mar 22, 2023 | 16.15 | 16.80 | 16.05 | 16.51 | 4,465,880 | +0.40(+2.46%) |
Mar 21, 2023 | 16.61 | 16.67 | 15.83 | 16.11 | 5,495,442 | -0.75(-4.43%) |
Mar 20, 2023 | 16.81 | 17.06 | 16.69 | 16.86 | 5,376,563 | +0.24(+1.42%) |
Mar 17, 2023 | 15.88 | 16.90 | 15.84 | 16.62 | 9,528,940 | +1.06(+6.80%) |
Mar 16, 2023 | 15.89 | 15.94 | 15.35 | 15.56 | 4,633,761 | -0.30(-1.91%) |
Mar 15, 2023 | 16.50 | 16.64 | 15.66 | 15.87 | 5,540,405 | -0.26(-1.64%) |
Mar 14, 2023 | 15.93 | 16.29 | 15.69 | 16.13 | 5,073,021 | +0.26(+1.67%) |
Mar 13, 2023 | 15.57 | 16.07 | 15.43 | 15.87 | 9,147,979 | +1.15(+7.84%) |
Mar 10, 2023 | 14.71 | 15.20 | 14.55 | 14.71 | 5,495,344 | +0.32(+2.23%) |
Mar 09, 2023 | 14.35 | 14.72 | 14.35 | 14.39 | 3,689,334 | +0.14(+1.00%) |
Mar 08, 2023 | 14.44 | 14.70 | 14.06 | 14.25 | 4,097,131 | -0.15(-1.05%) |
Mar 07, 2023 | 15.14 | 15.14 | 14.18 | 14.40 | 5,469,818 | -0.87(-5.70%) |
Mar 06, 2023 | 15.08 | 15.44 | 15.01 | 15.27 | 5,908,170 | +0.09(+0.62%) |
Mar 03, 2023 | 14.66 | 15.20 | 14.50 | 15.18 | 5,931,918 | +0.71(+4.90%) |
Mar 02, 2023 | 14.18 | 14.47 | 14.12 | 14.47 | 3,580,330 | +0.08(+0.52%) |
Mar 01, 2023 | 14.21 | 14.45 | 13.96 | 14.39 | 4,759,893 | +0.43(+3.10%) |
Feb 28, 2023 | 13.74 | 14.09 | 13.54 | 13.96 | 4,862,532 | +0.17(+1.23%) |
Feb 27, 2023 | 13.98 | 14.17 | 13.67 | 13.79 | 4,585,948 | -0.21(-1.48%) |
Feb 24, 2023 | 14.09 | 14.22 | 13.88 | 14.00 | 3,752,284 | -0.35(-2.42%) |
Feb 23, 2023 | 14.64 | 14.87 | 14.16 | 14.34 | 5,216,035 | -0.46(-3.11%) |
Feb 22, 2023 | 14.69 | 14.88 | 14.60 | 14.80 | 6,251,735 | +0.08(+0.57%) |
Feb 21, 2023 | 15.18 | 15.26 | 14.66 | 14.72 | 4,962,527 | -0.51(-3.33%) |
Feb 17, 2023 | 15.03 | 15.33 | 14.95 | 15.23 | 5,262,739 | -0.04(-0.25%) |
Feb 16, 2023 | 14.99 | 15.38 | 14.76 | 15.26 | 3,603,127 | +0.11(+0.74%) |
Feb 15, 2023 | 15.12 | 15.23 | 14.92 | 15.15 | 4,040,556 | -0.34(-2.18%) |
Feb 14, 2023 | 15.18 | 15.55 | 15.09 | 15.49 | 2,127,820 | +0.18(+1.17%) |
Feb 13, 2023 | 15.43 | 15.55 | 15.20 | 15.31 | 1,718,088 | -0.17(-1.09%) |
Feb 10, 2023 | 15.60 | 15.64 | 15.28 | 15.48 | 2,534,195 | -0.01(-0.06%) |
Feb 09, 2023 | 15.99 | 16.13 | 15.46 | 15.49 | 3,311,605 | -0.36(-2.25%) |
Feb 08, 2023 | 16.02 | 16.10 | 15.81 | 15.85 | 2,004,412 | -0.13(-0.82%) |
Feb 07, 2023 | 16.01 | 16.27 | 15.80 | 15.98 | 3,366,417 | +0.00(+0.00%) |
Feb 06, 2023 | 16.06 | 16.07 | 15.74 | 15.98 | 3,231,002 | -0.13(-0.82%) |
Feb 03, 2023 | 16.74 | 16.93 | 16.06 | 16.11 | 5,882,686 | -1.24(-7.15%) |
Feb 02, 2023 | 17.75 | 17.91 | 17.04 | 17.35 | 4,816,980 | -0.26(-1.49%) |
Feb 01, 2023 | 16.97 | 17.78 | 16.81 | 17.61 | 3,432,140 | +0.49(+2.85%) |
Jan 31, 2023 | 16.94 | 17.28 | 16.77 | 17.12 | 3,275,224 | +0.09(+0.55%) |
Jan 30, 2023 | 17.32 | 17.49 | 17.01 | 17.03 | 3,830,406 | -0.42(-2.42%) |
Jan 27, 2023 | 17.34 | 17.51 | 17.18 | 17.45 | 3,989,855 | -0.21(-1.17%) |
Jan 26, 2023 | 18.00 | 18.05 | 17.36 | 17.66 | 3,639,598 | -0.32(-1.78%) |
Jan 25, 2023 | 17.64 | 18.05 | 17.58 | 17.98 | 4,581,992 | +0.12(+0.68%) |
Jan 24, 2023 | 17.52 | 17.91 | 17.30 | 17.86 | 2,653,993 | +0.20(+1.12%) |
Jan 23, 2023 | 17.59 | 17.74 | 17.25 | 17.66 | 3,871,815 | -0.26(-1.47%) |
Jan 20, 2023 | 17.37 | 17.99 | 17.21 | 17.92 | 4,067,869 | +0.46(+2.64%) |
Jan 19, 2023 | 17.12 | 17.58 | 16.97 | 17.46 | 3,494,713 | +0.39(+2.31%) |
Jan 18, 2023 | 17.56 | 18.04 | 17.03 | 17.07 | 3,644,023 | -0.22(-1.25%) |
Jan 17, 2023 | 17.43 | 17.59 | 17.16 | 17.28 | 3,228,452 | -0.38(-2.13%) |
Jan 13, 2023 | 17.28 | 17.69 | 17.26 | 17.66 | 4,085,869 | +0.27(+1.57%) |
Jan 12, 2023 | 17.43 | 17.53 | 16.90 | 17.39 | 3,769,854 | +0.23(+1.37%) |
Jan 11, 2023 | 17.26 | 17.39 | 16.92 | 17.15 | 4,631,223 | +0.16(+0.94%) |
Jan 10, 2023 | 16.52 | 16.99 | 16.32 | 16.99 | 2,764,976 | +0.47(+2.84%) |
Jan 09, 2023 | 16.85 | 16.94 | 16.51 | 16.52 | 3,223,896 | -0.14(-0.85%) |
Jan 06, 2023 | 16.72 | 16.90 | 16.19 | 16.66 | 4,350,998 | +0.31(+1.90%) |
Jan 05, 2023 | 16.34 | 16.41 | 15.78 | 16.35 | 4,822,496 | -0.45(-2.68%) |
Jan 04, 2023 | 16.47 | 16.91 | 16.34 | 16.81 | 6,062,753 | +0.68(+4.19%) |
Jan 03, 2023 | 15.78 | 16.38 | 15.74 | 16.13 | 5,670,338 | +0.78(+5.08%) |
Dec 30, 2022 | 15.69 | 15.76 | 15.21 | 15.35 | 3,015,148 | -0.35(-2.21%) |
Dec 29, 2022 | 15.89 | 16.15 | 15.66 | 15.70 | 3,123,417 | -0.01(-0.06%) |
Dec 28, 2022 | 16.14 | 16.16 | 15.64 | 15.71 | 2,829,089 | -0.56(-3.46%) |
Dec 27, 2022 | 15.93 | 16.62 | 15.82 | 16.27 | 2,799,687 | +0.48(+3.03%) |
Dec 23, 2022 | 15.82 | 15.89 | 15.23 | 15.79 | 2,875,681 | +0.09(+0.60%) |
Dec 22, 2022 | 15.61 | 15.71 | 14.98 | 15.70 | 3,589,480 | -0.11(-0.71%) |
Dec 21, 2022 | 16.04 | 16.11 | 15.69 | 15.81 | 3,303,362 | +0.10(+0.66%) |
Dec 20, 2022 | 15.10 | 15.91 | 15.03 | 15.71 | 5,044,125 | +0.96(+6.50%) |
Dec 19, 2022 | 15.08 | 15.12 | 14.70 | 14.75 | 3,514,578 | -0.26(-1.75%) |
Dec 16, 2022 | 14.66 | 15.16 | 14.65 | 15.01 | 3,567,077 | +0.20(+1.33%) |
Dec 15, 2022 | 15.14 | 15.21 | 14.81 | 14.81 | 2,556,037 | -0.78(-5.00%) |
Dec 14, 2022 | 15.54 | 15.72 | 15.23 | 15.59 | 3,093,141 | +0.00(+0.00%) |
Dec 13, 2022 | 16.16 | 16.25 | 15.33 | 15.59 | 6,882,154 | +0.15(+0.97%) |
Dec 12, 2022 | 15.38 | 15.44 | 15.05 | 15.44 | 2,564,547 | +0.01(+0.06%) |
Dec 09, 2022 | 15.82 | 15.97 | 15.37 | 15.43 | 4,096,582 | -0.24(-1.56%) |
Dec 08, 2022 | 16.19 | 16.22 | 15.57 | 15.68 | 2,936,572 | -0.28(-1.77%) |
Dec 07, 2022 | 15.60 | 16.10 | 15.57 | 15.96 | 4,980,723 | +0.56(+3.66%) |
Dec 06, 2022 | 15.86 | 15.91 | 15.35 | 15.40 | 3,019,041 | -0.19(-1.21%) |
Dec 05, 2022 | 16.21 | 16.34 | 15.54 | 15.58 | 4,314,792 | -0.80(-4.87%) |
Dec 02, 2022 | 16.02 | 16.52 | 15.88 | 16.38 | 4,642,276 | -0.06(-0.34%) |