Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2023 | 17.13 | 0 | -0.87(-4.86%) | |||
Apr 14, 2023 | 18.37 | 18.63 | 17.65 | 18.00 | 6,278,128 | -0.73(-3.90%) |
Apr 13, 2023 | 18.63 | 19.08 | 18.40 | 18.74 | 7,157,698 | +0.50(+2.74%) |
Apr 12, 2023 | 18.46 | 18.59 | 17.93 | 18.24 | 7,318,242 | +0.14(+0.79%) |
Apr 11, 2023 | 18.33 | 18.54 | 18.05 | 18.09 | 6,098,512 | -0.09(-0.47%) |
Apr 10, 2023 | 18.27 | 18.33 | 18.00 | 18.18 | 4,733,150 | -0.38(-2.06%) |
Apr 06, 2023 | 18.14 | 18.61 | 17.84 | 18.56 | 5,321,911 | +0.40(+2.21%) |
Apr 05, 2023 | 18.43 | 18.63 | 18.04 | 18.16 | 7,271,391 | -0.08(-0.42%) |
Apr 04, 2023 | 17.59 | 18.36 | 17.36 | 18.24 | 8,709,657 | +0.58(+3.30%) |
Apr 03, 2023 | 17.47 | 17.93 | 17.21 | 17.65 | 5,536,336 | +0.25(+1.43%) |
Mar 31, 2023 | 17.64 | 17.76 | 17.19 | 17.40 | 10,157,853 | -0.15(-0.87%) |
Mar 30, 2023 | 17.77 | 17.91 | 17.54 | 17.56 | 7,683,845 | +0.02(+0.11%) |
Mar 29, 2023 | 17.56 | 17.74 | 17.39 | 17.54 | 3,803,359 | -0.13(-0.76%) |
Mar 28, 2023 | 17.36 | 17.69 | 16.92 | 17.67 | 4,308,644 | +0.39(+2.27%) |
Mar 27, 2023 | 16.79 | 17.32 | 16.72 | 17.28 | 2,521,683 | +0.06(+0.33%) |
Mar 24, 2023 | 17.33 | 17.60 | 17.03 | 17.22 | 5,416,217 | +0.06(+0.33%) |
Mar 23, 2023 | 16.83 | 17.40 | 16.67 | 17.16 | 5,314,668 | +0.47(+2.81%) |
Mar 22, 2023 | 16.33 | 16.99 | 16.23 | 16.70 | 4,415,758 | +0.40(+2.47%) |
Mar 21, 2023 | 16.80 | 16.86 | 16.01 | 16.29 | 5,433,764 | -0.76(-4.43%) |
Mar 20, 2023 | 17.00 | 17.25 | 16.88 | 17.05 | 5,316,220 | +0.24(+1.42%) |
Mar 17, 2023 | 16.06 | 17.09 | 16.02 | 16.81 | 9,421,994 | +1.07(+6.80%) |
Mar 16, 2023 | 16.07 | 16.12 | 15.52 | 15.74 | 4,581,755 | -0.31(-1.91%) |
Mar 15, 2023 | 16.69 | 16.83 | 15.84 | 16.05 | 5,478,223 | -0.27(-1.64%) |
Mar 14, 2023 | 16.11 | 16.48 | 15.86 | 16.31 | 5,016,085 | +0.27(+1.67%) |
Mar 13, 2023 | 15.75 | 16.26 | 15.61 | 16.05 | 9,045,308 | +1.17(+7.84%) |
Mar 10, 2023 | 14.88 | 15.37 | 14.72 | 14.88 | 5,433,668 | +0.33(+2.23%) |
Mar 09, 2023 | 14.52 | 14.89 | 14.52 | 14.55 | 3,647,927 | +0.14(+1.00%) |
Mar 08, 2023 | 14.60 | 14.86 | 14.22 | 14.41 | 4,051,147 | -0.15(-1.05%) |
Mar 07, 2023 | 15.31 | 15.31 | 14.34 | 14.56 | 5,408,429 | -0.88(-5.70%) |
Mar 06, 2023 | 15.25 | 15.62 | 15.19 | 15.44 | 5,841,860 | +0.10(+0.62%) |
Mar 03, 2023 | 14.82 | 15.37 | 14.67 | 15.35 | 5,865,342 | +0.72(+4.90%) |
Mar 02, 2023 | 14.35 | 14.63 | 14.28 | 14.63 | 3,540,147 | +0.08(+0.52%) |
Mar 01, 2023 | 14.37 | 14.61 | 14.12 | 14.55 | 4,706,471 | +0.44(+3.10%) |
Feb 28, 2023 | 13.90 | 14.25 | 13.69 | 14.12 | 4,807,958 | +0.17(+1.23%) |
Feb 27, 2023 | 14.14 | 14.33 | 13.82 | 13.95 | 4,534,478 | -0.21(-1.48%) |
Feb 24, 2023 | 14.25 | 14.38 | 14.04 | 14.16 | 3,710,170 | -0.35(-2.42%) |
Feb 23, 2023 | 14.80 | 15.04 | 14.32 | 14.51 | 5,157,493 | -0.47(-3.11%) |
Feb 22, 2023 | 14.86 | 15.05 | 14.76 | 14.97 | 6,181,570 | +0.09(+0.57%) |
Feb 21, 2023 | 15.35 | 15.43 | 14.83 | 14.89 | 4,906,831 | -0.51(-3.33%) |
Feb 17, 2023 | 15.20 | 15.50 | 15.12 | 15.40 | 5,203,674 | -0.04(-0.25%) |
Feb 16, 2023 | 15.16 | 15.55 | 14.93 | 15.44 | 3,562,688 | +0.11(+0.74%) |
Feb 15, 2023 | 15.30 | 15.40 | 15.09 | 15.32 | 3,995,207 | -0.34(-2.18%) |
Feb 14, 2023 | 15.35 | 15.72 | 15.26 | 15.67 | 2,103,938 | +0.18(+1.17%) |
Feb 13, 2023 | 15.61 | 15.72 | 15.37 | 15.49 | 1,698,805 | -0.17(-1.09%) |
Feb 10, 2023 | 15.78 | 15.82 | 15.46 | 15.66 | 2,505,752 | -0.01(-0.06%) |
Feb 09, 2023 | 16.17 | 16.31 | 15.64 | 15.67 | 3,274,438 | -0.36(-2.25%) |
Feb 08, 2023 | 16.20 | 16.28 | 15.99 | 16.03 | 1,981,916 | -0.13(-0.82%) |
Feb 07, 2023 | 16.19 | 16.46 | 15.98 | 16.16 | 3,328,635 | +0.00(+0.00%) |
Feb 06, 2023 | 16.25 | 16.25 | 15.92 | 16.16 | 3,194,739 | -0.13(-0.82%) |
Feb 03, 2023 | 16.93 | 17.12 | 16.24 | 16.29 | 5,816,663 | -1.25(-7.15%) |
Feb 02, 2023 | 17.96 | 18.12 | 17.23 | 17.55 | 4,762,917 | -0.27(-1.49%) |
Feb 01, 2023 | 17.17 | 17.98 | 17.00 | 17.81 | 3,393,620 | +0.49(+2.85%) |
Jan 31, 2023 | 17.13 | 17.48 | 16.96 | 17.32 | 3,238,465 | +0.09(+0.55%) |
Jan 30, 2023 | 17.52 | 17.69 | 17.21 | 17.22 | 3,787,416 | -0.43(-2.42%) |
Jan 27, 2023 | 17.54 | 17.71 | 17.38 | 17.65 | 3,945,075 | -0.21(-1.17%) |
Jan 26, 2023 | 18.20 | 18.26 | 17.56 | 17.86 | 3,598,750 | -0.32(-1.78%) |
Jan 25, 2023 | 17.84 | 18.26 | 17.78 | 18.18 | 4,530,567 | +0.12(+0.68%) |
Jan 24, 2023 | 17.72 | 18.11 | 17.50 | 18.06 | 2,624,206 | +0.20(+1.12%) |
Jan 23, 2023 | 17.78 | 17.95 | 17.44 | 17.86 | 3,828,360 | -0.27(-1.47%) |
Jan 20, 2023 | 17.57 | 18.19 | 17.40 | 18.13 | 4,022,214 | +0.47(+2.64%) |
Jan 19, 2023 | 17.32 | 17.78 | 17.17 | 17.66 | 3,455,490 | +0.40(+2.31%) |
Jan 18, 2023 | 17.76 | 18.24 | 17.23 | 17.26 | 3,603,125 | -0.22(-1.25%) |
Jan 17, 2023 | 17.63 | 17.79 | 17.36 | 17.48 | 3,192,218 | -0.38(-2.13%) |
Jan 13, 2023 | 17.48 | 17.89 | 17.45 | 17.86 | 4,040,012 | +0.28(+1.57%) |
Jan 12, 2023 | 17.62 | 17.73 | 17.10 | 17.59 | 3,727,544 | +0.24(+1.37%) |
Jan 11, 2023 | 17.45 | 17.59 | 17.11 | 17.35 | 4,579,245 | +0.16(+0.94%) |
Jan 10, 2023 | 16.71 | 17.19 | 16.51 | 17.19 | 2,733,944 | +0.48(+2.84%) |
Jan 09, 2023 | 17.04 | 17.13 | 16.70 | 16.71 | 3,187,713 | -0.14(-0.85%) |
Jan 06, 2023 | 16.91 | 17.09 | 16.38 | 16.85 | 4,302,165 | +0.31(+1.90%) |
Jan 05, 2023 | 16.52 | 16.59 | 15.96 | 16.54 | 4,768,371 | -0.46(-2.68%) |
Jan 04, 2023 | 16.65 | 17.10 | 16.53 | 17.00 | 5,994,709 | +0.68(+4.19%) |
Jan 03, 2023 | 15.96 | 16.57 | 15.92 | 16.31 | 5,606,697 | +0.79(+5.08%) |
Dec 30, 2022 | 15.87 | 15.94 | 15.39 | 15.52 | 2,981,308 | -0.35(-2.21%) |
Dec 29, 2022 | 16.07 | 16.33 | 15.84 | 15.88 | 3,088,362 | -0.01(-0.06%) |
Dec 28, 2022 | 16.32 | 16.34 | 15.81 | 15.88 | 2,797,338 | -0.57(-3.46%) |
Dec 27, 2022 | 16.11 | 16.81 | 16.00 | 16.45 | 2,768,265 | +0.48(+3.03%) |
Dec 23, 2022 | 16.00 | 16.07 | 15.40 | 15.97 | 2,843,407 | +0.10(+0.60%) |
Dec 22, 2022 | 15.79 | 15.88 | 15.15 | 15.88 | 3,549,194 | -0.11(-0.71%) |
Dec 21, 2022 | 16.22 | 16.29 | 15.87 | 15.99 | 3,266,287 | +0.10(+0.66%) |
Dec 20, 2022 | 15.27 | 16.09 | 15.20 | 15.88 | 4,987,512 | +0.97(+6.50%) |
Dec 19, 2022 | 15.25 | 15.30 | 14.87 | 14.92 | 3,475,133 | -0.27(-1.75%) |
Dec 16, 2022 | 14.83 | 15.33 | 14.82 | 15.18 | 3,527,043 | +0.20(+1.33%) |
Dec 15, 2022 | 15.31 | 15.39 | 14.98 | 14.98 | 2,527,350 | -0.79(-5.00%) |
Dec 14, 2022 | 15.71 | 15.89 | 15.40 | 15.77 | 3,058,426 | +0.00(+0.00%) |
Dec 13, 2022 | 16.34 | 16.44 | 15.50 | 15.77 | 6,804,913 | +0.15(+0.97%) |
Dec 12, 2022 | 15.55 | 15.62 | 15.22 | 15.62 | 2,535,764 | +0.01(+0.06%) |
Dec 09, 2022 | 16.00 | 16.15 | 15.55 | 15.61 | 4,050,604 | -0.25(-1.56%) |
Dec 08, 2022 | 16.37 | 16.41 | 15.74 | 15.86 | 2,903,614 | -0.28(-1.77%) |
Dec 07, 2022 | 15.78 | 16.28 | 15.74 | 16.14 | 4,924,823 | +0.57(+3.66%) |
Dec 06, 2022 | 16.04 | 16.09 | 15.52 | 15.57 | 2,985,158 | -0.19(-1.21%) |
Dec 05, 2022 | 16.40 | 16.53 | 15.72 | 15.76 | 4,266,366 | -0.81(-4.87%) |
Dec 02, 2022 | 16.20 | 16.71 | 16.06 | 16.57 | 4,590,174 | -0.06(-0.34%) |
Dec 01, 2022 | 15.82 | 16.64 | 15.62 | 16.63 | 9,779,361 | +1.05(+6.77%) |
Nov 30, 2022 | 14.85 | 15.59 | 14.63 | 15.57 | 6,791,410 | +1.08(+7.48%) |
Nov 29, 2022 | 14.39 | 14.90 | 14.39 | 14.49 | 3,166,880 | +0.29(+2.01%) |
Nov 28, 2022 | 14.89 | 14.91 | 14.08 | 14.20 | 3,962,221 | -0.78(-5.20%) |
Nov 25, 2022 | 15.13 | 15.13 | 14.86 | 14.98 | 1,887,911 | -0.22(-1.44%) |
Nov 23, 2022 | 14.79 | 15.27 | 14.61 | 15.20 | 4,674,171 | +0.33(+2.24%) |
Nov 22, 2022 | 14.23 | 14.88 | 14.18 | 14.87 | 6,031,594 | +0.79(+5.60%) |
Nov 21, 2022 | 13.92 | 14.12 | 13.78 | 14.08 | 2,756,427 | -0.02(-0.13%) |
Nov 18, 2022 | 13.72 | 14.13 | 13.56 | 14.10 | 4,107,409 | +0.48(+3.56%) |
Nov 17, 2022 | 13.64 | 13.83 | 13.42 | 13.61 | 3,976,305 | -0.28(-2.04%) |
Nov 16, 2022 | 13.93 | 14.09 | 13.73 | 13.90 | 4,232,292 | -0.12(-0.87%) |
Nov 15, 2022 | 14.54 | 14.64 | 13.92 | 14.02 | 5,220,761 | -0.42(-2.94%) |
Nov 14, 2022 | 14.40 | 14.63 | 14.09 | 14.44 | 5,758,175 | -0.13(-0.91%) |
Nov 11, 2022 | 13.76 | 14.60 | 13.54 | 14.58 | 11,674,251 | +0.81(+5.89%) |
Nov 10, 2022 | 13.55 | 13.78 | 13.12 | 13.76 | 13,769,539 | +0.90(+6.97%) |
Nov 09, 2022 | 14.20 | 14.29 | 12.64 | 12.87 | 16,198,430 | -1.47(-10.26%) |
Nov 08, 2022 | 14.20 | 15.17 | 13.93 | 14.34 | 14,725,879 | +0.17(+1.20%) |
Nov 07, 2022 | 14.12 | 14.51 | 13.87 | 14.17 | 9,995,571 | +0.07(+0.47%) |
Nov 04, 2022 | 14.62 | 14.82 | 13.06 | 14.10 | 22,996,602 | -0.28(-1.97%) |
Nov 03, 2022 | 14.38 | 14.69 | 14.21 | 14.39 | 3,910,403 | -0.19(-1.29%) |
Nov 02, 2022 | 15.50 | 14.57 | 14.58 | 2,800,139 | -0.83(-5.39%) | |
Nov 01, 2022 | 15.68 | 15.79 | 15.34 | 15.41 | 1,469,038 | +0.33(+2.19%) |
Oct 31, 2022 | 15.10 | 15.31 | 15.02 | 15.08 | 1,811,590 | -0.25(-1.66%) |
Oct 28, 2022 | 15.19 | 15.34 | 14.95 | 15.33 | 1,599,905 | -0.08(-0.49%) |
Oct 27, 2022 | 15.65 | 15.91 | 15.38 | 15.41 | 1,694,521 | -0.22(-1.39%) |
Oct 26, 2022 | 15.28 | 16.00 | 15.28 | 15.62 | 2,476,247 | +0.50(+3.31%) |
Oct 25, 2022 | 14.99 | 15.28 | 14.93 | 15.12 | 2,236,201 | +0.20(+1.33%) |
Oct 24, 2022 | 15.10 | 15.10 | 14.67 | 14.93 | 2,261,368 | -0.36(-2.35%) |
Oct 21, 2022 | 14.73 | 15.30 | 14.66 | 15.28 | 2,626,061 | +0.58(+3.98%) |
Oct 20, 2022 | 14.52 | 15.07 | 14.45 | 14.70 | 1,923,918 | +0.25(+1.70%) |
Oct 19, 2022 | 14.55 | 14.61 | 14.38 | 14.45 | 1,887,937 | -0.42(-2.79%) |
Oct 18, 2022 | 14.92 | 14.98 | 14.59 | 14.87 | 1,209,107 | +0.14(+0.96%) |
Oct 17, 2022 | 14.91 | 15.40 | 14.67 | 14.73 | 2,600,916 | +0.24(+1.63%) |
Oct 14, 2022 | 15.11 | 15.11 | 14.33 | 14.49 | 2,067,001 | -0.68(-4.48%) |
Oct 13, 2022 | 14.60 | 15.30 | 14.41 | 15.17 | 2,868,954 | -0.11(-0.74%) |
Oct 12, 2022 | 14.98 | 15.31 | 14.84 | 15.28 | 1,628,447 | +0.34(+2.27%) |
Oct 11, 2022 | 15.10 | 15.44 | 14.88 | 14.94 | 2,652,219 | -0.21(-1.37%) |
Oct 10, 2022 | 15.11 | 15.42 | 14.97 | 15.15 | 1,506,985 | -0.28(-1.83%) |
Oct 07, 2022 | 15.96 | 16.12 | 15.43 | 15.43 | 2,219,172 | -0.84(-5.16%) |
Oct 06, 2022 | 15.94 | 16.32 | 15.84 | 16.27 | 2,049,477 | +0.24(+1.47%) |
Oct 05, 2022 | 15.86 | 16.04 | 15.49 | 16.04 | 2,379,328 | -0.21(-1.28%) |
Oct 04, 2022 | 16.32 | 16.49 | 15.82 | 16.25 | 4,001,095 | +0.31(+1.95%) |