Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.81 | 18.81 | 17.67 | 18.05 | 3,587,104 | -1.00(-5.25%) |
Apr 27, 2023 | 19.16 | 19.20 | 18.62 | 19.05 | 2,012,400 | -0.09(-0.47%) |
Apr 26, 2023 | 20.16 | 20.17 | 19.03 | 19.14 | 3,084,825 | -0.59(-2.99%) |
Apr 25, 2023 | 21.06 | 21.18 | 19.54 | 19.73 | 3,419,123 | -1.51(-7.11%) |
Apr 24, 2023 | 21.98 | 22.16 | 21.15 | 21.24 | 2,229,187 | -0.92(-4.15%) |
Apr 21, 2023 | 21.86 | 22.22 | 21.45 | 22.16 | 2,140,741 | +0.26(+1.19%) |
Apr 20, 2023 | 21.97 | 22.59 | 21.69 | 21.90 | 2,748,963 | -0.17(-0.77%) |
Apr 19, 2023 | 21.52 | 22.14 | 21.03 | 22.07 | 4,072,392 | +0.12(+0.55%) |
Apr 18, 2023 | 21.71 | 22.40 | 21.66 | 21.95 | 5,522,825 | +0.63(+2.95%) |
Apr 17, 2023 | 20.20 | 21.57 | 20.20 | 21.32 | 5,134,617 | +1.40(+7.03%) |
Apr 14, 2023 | 19.19 | 20.04 | 19.07 | 19.92 | 2,103,226 | +0.47(+2.42%) |
Apr 13, 2023 | 19.52 | 19.99 | 19.34 | 19.45 | 1,680,417 | -0.06(-0.31%) |
Apr 12, 2023 | 19.53 | 20.20 | 19.40 | 19.51 | 2,291,091 | +0.32(+1.67%) |
Apr 11, 2023 | 19.10 | 19.68 | 19.01 | 19.19 | 1,469,010 | +0.20(+1.05%) |
Apr 10, 2023 | 18.68 | 19.05 | 18.44 | 18.99 | 1,693,599 | -0.01(-0.05%) |
Apr 06, 2023 | 18.63 | 19.01 | 18.33 | 19.00 | 1,265,042 | +0.30(+1.60%) |
Apr 05, 2023 | 19.51 | 19.53 | 18.18 | 18.70 | 3,177,203 | -0.96(-4.88%) |
Apr 04, 2023 | 20.00 | 20.00 | 19.53 | 19.66 | 2,445,137 | -0.32(-1.60%) |
Apr 03, 2023 | 19.74 | 20.14 | 19.50 | 19.98 | 2,466,446 | +0.26(+1.32%) |
Mar 31, 2023 | 19.50 | 20.26 | 19.40 | 19.72 | 4,928,091 | +0.23(+1.18%) |
Mar 30, 2023 | 18.92 | 19.79 | 18.92 | 19.49 | 6,471,779 | +0.78(+4.17%) |
Mar 29, 2023 | 18.33 | 18.85 | 18.31 | 18.71 | 2,989,411 | +0.52(+2.86%) |
Mar 28, 2023 | 18.55 | 18.80 | 17.58 | 18.19 | 2,976,427 | -0.40(-2.15%) |
Mar 27, 2023 | 18.30 | 19.22 | 18.21 | 18.59 | 3,620,729 | +0.46(+2.54%) |
Mar 24, 2023 | 18.21 | 18.28 | 17.74 | 18.13 | 2,134,851 | +0.01(+0.06%) |
Mar 23, 2023 | 18.13 | 18.39 | 17.49 | 18.12 | 4,423,747 | -0.14(-0.77%) |
Mar 22, 2023 | 18.99 | 18.99 | 18.19 | 18.26 | 2,994,954 | -0.51(-2.72%) |
Mar 21, 2023 | 18.42 | 18.88 | 17.78 | 18.77 | 3,953,290 | +0.45(+2.46%) |
Mar 20, 2023 | 18.87 | 19.06 | 18.24 | 18.32 | 5,482,382 | -0.70(-3.68%) |
Mar 17, 2023 | 19.35 | 19.61 | 18.80 | 19.02 | 5,761,611 | -0.45(-2.31%) |
Mar 16, 2023 | 19.14 | 19.56 | 18.54 | 19.47 | 7,631,279 | -0.28(-1.42%) |
Mar 15, 2023 | 19.10 | 19.82 | 18.90 | 19.75 | 4,761,176 | +0.06(+0.30%) |
Mar 14, 2023 | 19.86 | 20.22 | 19.39 | 19.69 | 2,652,713 | +0.18(+0.92%) |
Mar 13, 2023 | 19.19 | 19.85 | 18.79 | 19.51 | 3,538,478 | +0.15(+0.77%) |
Mar 10, 2023 | 20.25 | 20.25 | 19.03 | 19.36 | 4,162,701 | -0.89(-4.40%) |
Mar 09, 2023 | 21.15 | 21.49 | 20.11 | 20.25 | 3,179,840 | -0.85(-4.03%) |
Mar 08, 2023 | 20.90 | 21.24 | 20.53 | 21.10 | 2,563,185 | +0.19(+0.91%) |
Mar 07, 2023 | 19.82 | 21.26 | 19.72 | 20.91 | 5,142,312 | +1.05(+5.29%) |
Mar 06, 2023 | 20.01 | 20.43 | 19.60 | 19.86 | 6,877,251 | +0.38(+1.95%) |
Mar 03, 2023 | 19.26 | 20.73 | 17.82 | 19.48 | 25,114,728 | +2.60(+15.40%) |
Mar 02, 2023 | 16.15 | 17.23 | 16.08 | 16.88 | 3,260,702 | +0.57(+3.49%) |
Mar 01, 2023 | 16.68 | 16.75 | 16.27 | 16.31 | 1,273,043 | -0.35(-2.10%) |
Feb 28, 2023 | 16.22 | 16.75 | 16.12 | 16.66 | 2,248,728 | +0.41(+2.52%) |
Feb 27, 2023 | 16.36 | 16.48 | 16.06 | 16.25 | 1,892,772 | +0.21(+1.31%) |
Feb 24, 2023 | 15.65 | 16.25 | 15.61 | 16.04 | 1,531,105 | -0.08(-0.50%) |
Feb 23, 2023 | 16.65 | 16.80 | 15.57 | 16.12 | 7,426,428 | -0.37(-2.24%) |
Feb 22, 2023 | 16.35 | 16.82 | 16.08 | 16.49 | 2,963,106 | +0.28(+1.73%) |
Feb 21, 2023 | 15.58 | 16.23 | 15.55 | 16.21 | 2,159,254 | +0.37(+2.34%) |
Feb 17, 2023 | 15.62 | 15.90 | 15.32 | 15.84 | 3,136,134 | -0.01(-0.06%) |
Feb 16, 2023 | 15.62 | 16.17 | 15.46 | 15.85 | 2,256,059 | -0.35(-2.16%) |
Feb 15, 2023 | 15.68 | 16.21 | 15.41 | 16.20 | 2,430,783 | +0.41(+2.60%) |
Feb 14, 2023 | 15.66 | 15.93 | 15.48 | 15.79 | 1,368,105 | -0.05(-0.32%) |
Feb 13, 2023 | 15.26 | 15.97 | 15.21 | 15.84 | 1,365,971 | +0.68(+4.49%) |
Feb 10, 2023 | 14.80 | 15.27 | 14.78 | 15.16 | 1,519,203 | +0.12(+0.80%) |
Feb 09, 2023 | 15.12 | 15.34 | 14.94 | 15.04 | 1,462,664 | +0.13(+0.87%) |
Feb 08, 2023 | 15.21 | 15.39 | 14.59 | 14.91 | 921,571 | -0.41(-2.68%) |
Feb 07, 2023 | 14.95 | 15.37 | 14.65 | 15.32 | 1,381,596 | +0.44(+2.96%) |
Feb 06, 2023 | 14.40 | 15.28 | 14.26 | 14.88 | 1,519,315 | +0.17(+1.16%) |
Feb 03, 2023 | 14.24 | 15.21 | 14.13 | 14.71 | 1,950,576 | -0.14(-0.94%) |
Feb 02, 2023 | 14.98 | 15.21 | 14.52 | 14.85 | 1,890,787 | +0.45(+3.12%) |