Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.29 | 17.77 | 17.19 | 17.73 | 1,767,488 | +0.29(+1.66%) |
Apr 27, 2023 | 17.55 | 17.56 | 17.18 | 17.44 | 1,313,236 | +0.15(+0.87%) |
Apr 26, 2023 | 17.58 | 17.68 | 17.25 | 17.29 | 1,478,269 | -0.19(-1.09%) |
Apr 25, 2023 | 17.79 | 17.79 | 17.48 | 17.48 | 1,759,833 | -0.56(-3.10%) |
Apr 24, 2023 | 18.05 | 18.24 | 17.73 | 18.04 | 2,209,001 | +0.03(+0.17%) |
Apr 21, 2023 | 18.12 | 18.25 | 17.72 | 18.01 | 1,952,010 | -0.24(-1.32%) |
Apr 20, 2023 | 18.37 | 18.58 | 18.20 | 18.25 | 2,259,251 | -0.89(-4.65%) |
Apr 19, 2023 | 18.85 | 19.31 | 18.82 | 19.14 | 1,871,361 | +0.11(+0.58%) |
Apr 18, 2023 | 18.78 | 19.11 | 18.68 | 19.03 | 1,662,730 | +0.40(+2.15%) |
Apr 17, 2023 | 18.45 | 18.70 | 18.36 | 18.63 | 1,316,772 | +0.16(+0.87%) |
Apr 14, 2023 | 18.30 | 18.61 | 18.23 | 18.47 | 1,776,795 | +0.05(+0.27%) |
Apr 13, 2023 | 18.20 | 18.48 | 18.17 | 18.42 | 2,442,264 | +0.42(+2.33%) |
Apr 12, 2023 | 18.99 | 19.06 | 17.91 | 18.00 | 2,681,794 | -0.80(-4.26%) |
Apr 11, 2023 | 18.98 | 19.09 | 18.70 | 18.80 | 1,489,502 | -0.17(-0.90%) |
Apr 10, 2023 | 18.81 | 19.10 | 18.71 | 18.97 | 2,513,717 | -0.06(-0.32%) |
Apr 06, 2023 | 19.12 | 19.26 | 18.90 | 19.03 | 1,123,161 | -0.11(-0.57%) |
Apr 05, 2023 | 19.44 | 19.45 | 18.93 | 19.14 | 1,363,513 | -0.40(-2.05%) |
Apr 04, 2023 | 19.96 | 20.00 | 19.46 | 19.54 | 1,465,839 | -0.28(-1.41%) |
Apr 03, 2023 | 19.74 | 19.89 | 19.63 | 19.82 | 1,928,184 | -0.04(-0.20%) |
Mar 31, 2023 | 19.51 | 20.17 | 19.45 | 19.86 | 2,055,712 | +0.55(+2.85%) |
Mar 30, 2023 | 19.03 | 19.32 | 18.91 | 19.31 | 2,623,796 | +0.45(+2.39%) |
Mar 29, 2023 | 18.95 | 18.97 | 18.76 | 18.86 | 2,193,583 | +0.17(+0.91%) |
Mar 28, 2023 | 18.48 | 18.79 | 18.41 | 18.69 | 2,405,353 | +0.16(+0.86%) |
Mar 27, 2023 | 18.68 | 18.71 | 18.43 | 18.53 | 2,643,789 | +0.08(+0.43%) |
Mar 24, 2023 | 18.51 | 18.65 | 18.27 | 18.45 | 1,872,543 | -0.28(-1.49%) |
Mar 23, 2023 | 19.09 | 19.32 | 18.57 | 18.73 | 1,990,676 | -0.16(-0.85%) |
Mar 22, 2023 | 19.34 | 19.41 | 18.88 | 18.89 | 2,236,927 | -0.40(-2.07%) |
Mar 21, 2023 | 18.95 | 19.32 | 18.93 | 19.29 | 2,225,477 | +0.51(+2.72%) |
Mar 20, 2023 | 18.60 | 18.91 | 18.52 | 18.78 | 2,247,537 | +0.28(+1.51%) |
Mar 17, 2023 | 18.87 | 18.90 | 18.24 | 18.50 | 3,321,024 | -0.52(-2.73%) |
Mar 16, 2023 | 18.27 | 19.20 | 18.24 | 19.02 | 2,280,626 | +0.55(+2.98%) |
Mar 15, 2023 | 18.68 | 18.71 | 18.23 | 18.47 | 2,899,253 | -0.66(-3.45%) |
Mar 14, 2023 | 19.36 | 19.54 | 18.81 | 19.13 | 3,590,106 | +0.35(+1.86%) |
Mar 13, 2023 | 19.26 | 19.31 | 18.64 | 18.78 | 3,646,390 | -0.83(-4.23%) |
Mar 10, 2023 | 20.01 | 20.07 | 19.50 | 19.61 | 2,583,693 | -0.43(-2.15%) |
Mar 09, 2023 | 20.80 | 20.82 | 20.02 | 20.04 | 1,844,026 | -0.79(-3.79%) |
Mar 08, 2023 | 20.98 | 21.07 | 20.56 | 20.83 | 1,327,251 | -0.25(-1.19%) |
Mar 07, 2023 | 21.24 | 21.49 | 20.97 | 21.08 | 1,320,293 | -0.24(-1.13%) |
Mar 06, 2023 | 21.36 | 21.61 | 21.21 | 21.32 | 1,228,762 | -0.04(-0.19%) |
Mar 03, 2023 | 21.38 | 21.63 | 21.12 | 21.36 | 1,418,160 | +0.10(+0.47%) |
Mar 02, 2023 | 21.14 | 21.28 | 20.85 | 21.26 | 1,441,968 | -0.14(-0.65%) |
Mar 01, 2023 | 21.60 | 21.71 | 21.32 | 21.40 | 1,312,332 | -0.17(-0.79%) |
Feb 28, 2023 | 21.72 | 21.96 | 21.48 | 21.57 | 1,634,961 | -0.14(-0.64%) |
Feb 27, 2023 | 21.77 | 21.95 | 21.62 | 21.71 | 1,777,297 | +0.12(+0.56%) |
Feb 24, 2023 | 21.94 | 22.14 | 21.45 | 21.59 | 1,847,631 | -0.80(-3.57%) |
Feb 23, 2023 | 22.37 | 22.54 | 22.11 | 22.39 | 1,801,032 | +0.15(+0.67%) |
Feb 22, 2023 | 22.22 | 22.81 | 22.14 | 22.24 | 2,291,417 | +0.02(+0.09%) |
Feb 21, 2023 | 21.40 | 22.75 | 21.38 | 22.22 | 3,114,399 | +0.33(+1.51%) |
Feb 17, 2023 | 22.30 | 22.35 | 21.59 | 21.89 | 4,299,980 | -0.68(-3.01%) |
Feb 16, 2023 | 23.85 | 24.11 | 22.34 | 22.57 | 6,027,581 | -2.63(-10.44%) |
Feb 15, 2023 | 26.93 | 27.30 | 24.94 | 25.20 | 8,675,785 | +0.07(+0.28%) |
Feb 14, 2023 | 24.26 | 25.19 | 23.96 | 25.13 | 3,518,369 | +0.71(+2.91%) |
Feb 13, 2023 | 24.10 | 24.52 | 23.98 | 24.42 | 2,451,312 | +0.36(+1.50%) |
Feb 10, 2023 | 24.84 | 25.01 | 23.80 | 24.06 | 2,805,407 | -1.26(-4.98%) |
Feb 09, 2023 | 25.53 | 25.85 | 25.22 | 25.32 | 3,008,455 | +0.23(+0.92%) |
Feb 08, 2023 | 25.94 | 26.15 | 24.91 | 25.09 | 4,824,167 | +0.92(+3.81%) |
Feb 07, 2023 | 23.90 | 24.26 | 23.51 | 24.17 | 1,597,279 | +0.46(+1.94%) |
Feb 06, 2023 | 23.71 | 24.04 | 23.56 | 23.71 | 1,989,600 | -0.22(-0.92%) |
Feb 03, 2023 | 24.07 | 24.54 | 23.79 | 23.93 | 2,670,767 | -0.68(-2.76%) |
Feb 02, 2023 | 24.16 | 25.27 | 24.08 | 24.61 | 3,615,686 | +0.81(+3.40%) |