Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.62 | 14.92 | 14.56 | 14.77 | 4,113,124 | +0.08(+0.52%) |
Apr 27, 2023 | 14.80 | 14.86 | 14.56 | 14.69 | 3,164,877 | +0.01(+0.06%) |
Apr 26, 2023 | 14.60 | 14.94 | 14.54 | 14.68 | 4,077,291 | +0.15(+1.05%) |
Apr 25, 2023 | 15.27 | 15.36 | 14.48 | 14.53 | 7,350,737 | -0.98(-6.34%) |
Apr 24, 2023 | 15.40 | 15.60 | 15.14 | 15.51 | 4,507,720 | +0.07(+0.43%) |
Apr 21, 2023 | 15.82 | 15.88 | 15.43 | 15.45 | 3,807,895 | -0.36(-2.30%) |
Apr 20, 2023 | 16.06 | 16.16 | 15.64 | 15.81 | 4,548,053 | -0.49(-2.99%) |
Apr 19, 2023 | 16.19 | 16.36 | 16.13 | 16.30 | 3,701,616 | -0.03(-0.18%) |
Apr 18, 2023 | 16.36 | 16.72 | 16.13 | 16.33 | 4,655,306 | +0.09(+0.53%) |
Apr 17, 2023 | 15.59 | 16.86 | 15.45 | 16.24 | 8,373,113 | +0.69(+4.42%) |
Apr 14, 2023 | 15.71 | 16.00 | 15.28 | 15.55 | 4,502,825 | -0.06(-0.37%) |
Apr 13, 2023 | 15.19 | 15.89 | 15.09 | 15.61 | 7,900,363 | +0.53(+3.48%) |
Apr 12, 2023 | 16.16 | 16.22 | 15.03 | 15.08 | 7,300,566 | -0.96(-6.01%) |
Apr 11, 2023 | 16.04 | 16.37 | 15.91 | 16.05 | 5,408,422 | +0.15(+0.96%) |
Apr 10, 2023 | 15.36 | 15.96 | 15.31 | 15.90 | 4,952,233 | +0.54(+3.48%) |
Apr 06, 2023 | 15.26 | 15.50 | 15.05 | 15.36 | 3,211,507 | +0.10(+0.63%) |
Apr 05, 2023 | 15.31 | 15.37 | 14.93 | 15.27 | 3,626,264 | -0.30(-1.90%) |
Apr 04, 2023 | 15.96 | 16.04 | 15.23 | 15.56 | 4,517,844 | -0.24(-1.51%) |
Apr 03, 2023 | 15.72 | 16.05 | 15.47 | 15.80 | 4,249,473 | +0.26(+1.66%) |
Mar 31, 2023 | 14.94 | 15.55 | 14.78 | 15.54 | 4,106,409 | +0.67(+4.50%) |
Mar 30, 2023 | 15.28 | 15.62 | 14.81 | 14.87 | 4,304,225 | -0.05(-0.32%) |
Mar 29, 2023 | 14.91 | 15.09 | 14.56 | 14.92 | 4,569,450 | +0.09(+0.58%) |
Mar 28, 2023 | 14.76 | 15.17 | 14.68 | 14.84 | 4,975,415 | +0.14(+0.98%) |
Mar 27, 2023 | 14.90 | 14.93 | 14.34 | 14.69 | 4,865,183 | -0.02(-0.13%) |
Mar 24, 2023 | 14.46 | 14.93 | 14.25 | 14.71 | 6,697,018 | +0.03(+0.19%) |
Mar 23, 2023 | 15.52 | 15.61 | 14.44 | 14.68 | 8,443,846 | -0.72(-4.65%) |
Mar 22, 2023 | 15.81 | 16.20 | 15.39 | 15.40 | 5,662,795 | -0.31(-1.95%) |
Mar 21, 2023 | 15.57 | 16.17 | 15.57 | 15.71 | 3,934,315 | +0.32(+2.11%) |
Mar 20, 2023 | 15.82 | 16.04 | 15.18 | 15.38 | 5,488,857 | -0.44(-2.78%) |
Mar 17, 2023 | 16.45 | 16.45 | 15.75 | 15.82 | 5,329,999 | -0.61(-3.72%) |
Mar 16, 2023 | 16.09 | 16.70 | 15.92 | 16.43 | 5,614,468 | -0.04(-0.23%) |
Mar 15, 2023 | 15.47 | 16.62 | 15.05 | 16.47 | 7,874,619 | +0.61(+3.86%) |
Mar 14, 2023 | 16.67 | 16.80 | 15.74 | 15.86 | 5,366,247 | -0.26(-1.60%) |
Mar 13, 2023 | 16.78 | 16.88 | 16.08 | 16.12 | 6,529,884 | -1.13(-6.54%) |
Mar 10, 2023 | 17.71 | 17.79 | 16.97 | 17.24 | 4,632,509 | -0.57(-3.18%) |
Mar 09, 2023 | 18.41 | 18.52 | 17.78 | 17.81 | 4,596,449 | -0.61(-3.34%) |
Mar 08, 2023 | 18.91 | 18.91 | 18.09 | 18.42 | 5,125,984 | -0.04(-0.20%) |
Mar 07, 2023 | 18.59 | 18.86 | 18.16 | 18.46 | 4,608,694 | -0.09(-0.51%) |
Mar 06, 2023 | 18.82 | 19.00 | 18.56 | 18.56 | 7,299,868 | -0.16(-0.86%) |
Mar 03, 2023 | 18.84 | 19.12 | 18.16 | 18.72 | 10,817,811 | +0.44(+2.43%) |
Mar 02, 2023 | 18.24 | 18.73 | 18.04 | 18.27 | 9,319,094 | +0.31(+1.74%) |
Mar 01, 2023 | 18.13 | 18.71 | 17.84 | 17.96 | 6,677,458 | -0.45(-2.46%) |
Feb 28, 2023 | 18.33 | 18.60 | 18.17 | 18.42 | 7,235,327 | +0.10(+0.57%) |
Feb 27, 2023 | 18.38 | 18.68 | 18.23 | 18.31 | 6,619,962 | +0.16(+0.89%) |
Feb 24, 2023 | 18.32 | 18.35 | 17.80 | 18.15 | 4,158,259 | -0.54(-2.88%) |
Feb 23, 2023 | 18.62 | 18.78 | 18.48 | 18.69 | 4,934,499 | +0.05(+0.25%) |
Feb 22, 2023 | 18.83 | 19.15 | 18.57 | 18.64 | 4,715,738 | -0.25(-1.30%) |
Feb 21, 2023 | 20.22 | 20.28 | 18.88 | 18.89 | 4,414,622 | -1.71(-8.31%) |
Feb 17, 2023 | 20.58 | 20.73 | 20.16 | 20.60 | 2,976,544 | -0.17(-0.82%) |
Feb 16, 2023 | 20.67 | 21.35 | 20.49 | 20.77 | 3,631,237 | -0.27(-1.30%) |
Feb 15, 2023 | 20.70 | 21.12 | 20.47 | 21.04 | 5,341,529 | +0.14(+0.68%) |
Feb 14, 2023 | 20.66 | 21.00 | 20.42 | 20.90 | 4,796,747 | +0.08(+0.36%) |
Feb 13, 2023 | 20.46 | 20.88 | 20.09 | 20.83 | 4,136,214 | +0.36(+1.76%) |
Feb 10, 2023 | 20.84 | 21.14 | 20.46 | 20.47 | 4,511,471 | -0.65(-3.09%) |
Feb 09, 2023 | 21.63 | 21.89 | 20.90 | 21.12 | 4,769,511 | -0.30(-1.41%) |
Feb 08, 2023 | 22.57 | 22.57 | 21.10 | 21.42 | 6,730,987 | -1.21(-5.35%) |
Feb 07, 2023 | 22.65 | 22.99 | 21.54 | 22.63 | 8,049,560 | -0.23(-0.99%) |
Feb 06, 2023 | 24.34 | 24.78 | 21.80 | 22.86 | 17,612,108 | -2.08(-8.34%) |
Feb 03, 2023 | 25.59 | 25.67 | 23.50 | 24.94 | 43,140,408 | +4.95(+24.79%) |
Feb 02, 2023 | 19.24 | 20.25 | 19.06 | 19.98 | 6,859,312 | +1.11(+5.86%) |