Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.88 | 22.00 | 21.52 | 21.85 | 2,696,589 | -0.16(-0.73%) |
Apr 27, 2023 | 21.41 | 22.39 | 21.02 | 22.01 | 3,113,416 | +0.62(+2.90%) |
Apr 26, 2023 | 20.90 | 21.65 | 20.74 | 21.39 | 3,793,594 | +0.51(+2.44%) |
Apr 25, 2023 | 21.45 | 21.52 | 20.58 | 20.88 | 3,623,350 | -1.03(-4.70%) |
Apr 24, 2023 | 20.83 | 21.91 | 20.83 | 21.91 | 4,092,000 | +1.25(+6.05%) |
Apr 21, 2023 | 21.60 | 21.60 | 19.43 | 20.66 | 12,134,519 | -1.19(-5.45%) |
Apr 20, 2023 | 22.07 | 22.42 | 21.62 | 21.85 | 2,342,249 | -0.85(-3.74%) |
Apr 19, 2023 | 22.40 | 22.86 | 22.18 | 22.70 | 2,477,949 | -0.07(-0.31%) |
Apr 18, 2023 | 22.96 | 23.66 | 22.43 | 22.77 | 2,907,248 | +0.13(+0.57%) |
Apr 17, 2023 | 21.92 | 22.79 | 21.80 | 22.64 | 2,712,570 | +0.89(+4.09%) |
Apr 14, 2023 | 21.78 | 22.50 | 21.55 | 21.75 | 1,988,412 | -0.02(-0.09%) |
Apr 13, 2023 | 21.31 | 22.46 | 21.15 | 21.77 | 3,205,217 | +0.64(+3.03%) |
Apr 12, 2023 | 21.91 | 22.09 | 20.91 | 21.13 | 2,406,076 | -0.41(-1.90%) |
Apr 11, 2023 | 20.78 | 21.59 | 20.71 | 21.54 | 3,736,357 | +0.80(+3.86%) |
Apr 10, 2023 | 19.75 | 20.79 | 19.74 | 20.74 | 2,468,723 | +0.84(+4.22%) |
Apr 06, 2023 | 20.01 | 20.01 | 19.76 | 19.90 | 2,867,566 | -0.37(-1.83%) |
Apr 05, 2023 | 20.94 | 20.94 | 19.68 | 20.27 | 2,944,440 | -0.34(-1.65%) |
Apr 04, 2023 | 21.30 | 21.35 | 20.30 | 20.61 | 1,678,796 | -0.69(-3.24%) |
Apr 03, 2023 | 21.70 | 21.90 | 21.11 | 21.30 | 1,495,007 | -0.42(-1.93%) |
Mar 31, 2023 | 21.86 | 22.07 | 21.54 | 21.72 | 1,916,090 | -0.06(-0.28%) |
Mar 30, 2023 | 22.00 | 22.14 | 21.60 | 21.78 | 1,864,068 | +0.20(+0.93%) |
Mar 29, 2023 | 21.74 | 21.93 | 21.33 | 21.58 | 2,421,393 | +0.09(+0.42%) |
Mar 28, 2023 | 21.85 | 22.19 | 21.15 | 21.49 | 3,395,476 | +0.71(+3.42%) |
Mar 27, 2023 | 20.97 | 21.06 | 20.38 | 20.78 | 1,436,905 | +0.07(+0.34%) |
Mar 24, 2023 | 20.11 | 20.74 | 19.89 | 20.71 | 1,555,911 | +0.37(+1.82%) |
Mar 23, 2023 | 20.55 | 21.29 | 20.14 | 20.34 | 2,056,976 | +0.02(+0.10%) |
Mar 22, 2023 | 20.93 | 21.18 | 20.30 | 20.32 | 2,025,422 | -0.60(-2.87%) |
Mar 21, 2023 | 21.05 | 21.19 | 20.57 | 20.92 | 2,132,551 | +0.46(+2.25%) |
Mar 20, 2023 | 19.90 | 20.50 | 19.11 | 20.46 | 3,903,508 | +0.48(+2.40%) |
Mar 17, 2023 | 20.02 | 20.02 | 19.57 | 19.98 | 5,553,417 | -0.24(-1.19%) |
Mar 16, 2023 | 19.83 | 20.30 | 19.44 | 20.22 | 3,341,717 | +0.31(+1.56%) |
Mar 15, 2023 | 20.50 | 20.78 | 19.77 | 19.91 | 3,291,454 | -1.24(-5.86%) |
Mar 14, 2023 | 21.65 | 21.90 | 20.87 | 21.15 | 1,774,571 | +0.11(+0.52%) |
Mar 13, 2023 | 20.92 | 21.54 | 20.59 | 21.04 | 2,416,910 | -0.28(-1.31%) |
Mar 10, 2023 | 21.63 | 21.81 | 21.07 | 21.32 | 2,843,868 | -0.38(-1.75%) |
Mar 09, 2023 | 23.60 | 23.69 | 21.57 | 21.70 | 4,190,004 | -1.79(-7.62%) |
Mar 08, 2023 | 23.03 | 23.50 | 22.81 | 23.49 | 1,684,283 | +0.52(+2.26%) |
Mar 07, 2023 | 23.28 | 23.49 | 22.76 | 22.97 | 1,548,960 | -0.53(-2.26%) |
Mar 06, 2023 | 24.27 | 24.52 | 23.29 | 23.50 | 2,064,273 | -0.77(-3.17%) |
Mar 03, 2023 | 23.48 | 24.54 | 23.28 | 24.27 | 1,564,296 | +0.87(+3.72%) |
Mar 02, 2023 | 22.84 | 23.54 | 21.85 | 23.40 | 3,239,587 | -0.25(-1.06%) |
Mar 01, 2023 | 23.69 | 23.75 | 23.24 | 23.65 | 1,682,825 | +0.20(+0.85%) |
Feb 28, 2023 | 23.98 | 24.09 | 23.44 | 23.45 | 1,598,173 | -0.46(-1.92%) |
Feb 27, 2023 | 23.99 | 24.37 | 23.40 | 23.91 | 2,446,997 | +0.47(+2.01%) |
Feb 24, 2023 | 23.05 | 23.45 | 22.88 | 23.44 | 2,227,353 | -0.34(-1.43%) |
Feb 23, 2023 | 23.54 | 23.81 | 23.15 | 23.78 | 2,247,764 | +0.45(+1.93%) |
Feb 22, 2023 | 23.40 | 23.75 | 23.14 | 23.33 | 2,163,745 | +0.00(+0.00%) |
Feb 21, 2023 | 24.45 | 24.50 | 23.15 | 23.33 | 3,596,767 | -0.81(-3.36%) |
Feb 17, 2023 | 26.39 | 26.41 | 23.93 | 24.14 | 6,150,023 | -2.67(-9.96%) |
Feb 16, 2023 | 26.76 | 27.70 | 26.24 | 26.81 | 3,935,772 | -0.58(-2.12%) |
Feb 15, 2023 | 25.01 | 27.40 | 25.01 | 27.39 | 6,904,014 | +2.28(+9.08%) |
Feb 14, 2023 | 24.47 | 25.36 | 24.40 | 25.11 | 3,193,348 | +0.44(+1.78%) |
Feb 13, 2023 | 24.49 | 24.86 | 24.44 | 24.67 | 1,887,645 | +0.22(+0.90%) |
Feb 10, 2023 | 24.35 | 24.59 | 23.87 | 24.45 | 1,929,841 | -0.01(-0.04%) |
Feb 09, 2023 | 25.05 | 25.46 | 24.43 | 24.46 | 1,771,139 | -0.28(-1.13%) |
Feb 08, 2023 | 25.26 | 25.54 | 24.73 | 24.74 | 1,540,734 | -0.57(-2.25%) |
Feb 07, 2023 | 24.96 | 25.45 | 24.59 | 25.31 | 2,281,593 | +0.26(+1.04%) |
Feb 06, 2023 | 25.81 | 26.01 | 24.94 | 25.05 | 2,125,930 | -0.92(-3.54%) |
Feb 03, 2023 | 26.17 | 26.73 | 25.87 | 25.97 | 2,106,938 | -0.76(-2.84%) |
Feb 02, 2023 | 26.58 | 26.91 | 26.17 | 26.73 | 3,615,462 | +0.63(+2.41%) |