Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.60 | 20.96 | 20.33 | 20.65 | 1,296,430 | -0.06(-0.29%) |
Apr 27, 2023 | 20.49 | 20.88 | 19.90 | 20.71 | 1,588,642 | +0.37(+1.82%) |
Apr 26, 2023 | 20.70 | 21.02 | 20.12 | 20.34 | 1,385,041 | -0.36(-1.74%) |
Apr 25, 2023 | 21.32 | 21.32 | 20.54 | 20.70 | 1,573,860 | -0.80(-3.72%) |
Apr 24, 2023 | 21.36 | 22.00 | 21.14 | 21.50 | 1,108,046 | -0.49(-2.23%) |
Apr 21, 2023 | 21.62 | 22.07 | 21.27 | 21.99 | 992,174 | +0.36(+1.66%) |
Apr 20, 2023 | 21.18 | 22.05 | 21.18 | 21.63 | 1,304,315 | -0.12(-0.55%) |
Apr 19, 2023 | 21.95 | 22.05 | 21.55 | 21.75 | 1,405,333 | -0.52(-2.33%) |
Apr 18, 2023 | 23.06 | 23.20 | 21.74 | 22.27 | 1,565,476 | -0.43(-1.89%) |
Apr 17, 2023 | 23.75 | 23.90 | 22.33 | 22.70 | 1,816,766 | -1.16(-4.86%) |
Apr 14, 2023 | 24.16 | 24.37 | 23.45 | 23.86 | 1,016,290 | +0.00(+0.00%) |
Apr 13, 2023 | 23.11 | 24.36 | 22.95 | 23.86 | 1,594,936 | +0.99(+4.33%) |
Apr 12, 2023 | 24.63 | 24.67 | 22.57 | 22.87 | 1,075,572 | -1.13(-4.71%) |
Apr 11, 2023 | 24.17 | 24.33 | 23.71 | 24.00 | 707,776 | +0.00(+0.00%) |
Apr 10, 2023 | 23.31 | 24.14 | 23.17 | 24.00 | 815,725 | +0.49(+2.08%) |
Apr 06, 2023 | 23.12 | 23.94 | 22.19 | 23.51 | 1,136,382 | +0.07(+0.30%) |
Apr 05, 2023 | 25.98 | 25.98 | 23.28 | 23.44 | 1,826,695 | -2.79(-10.64%) |
Apr 04, 2023 | 26.22 | 26.45 | 25.86 | 26.23 | 654,754 | +0.31(+1.20%) |
Apr 03, 2023 | 26.19 | 26.41 | 25.58 | 25.92 | 1,172,886 | -0.38(-1.44%) |
Mar 31, 2023 | 25.93 | 26.76 | 25.69 | 26.30 | 1,283,756 | +0.67(+2.61%) |
Mar 30, 2023 | 26.43 | 26.59 | 25.55 | 25.63 | 904,921 | -0.25(-0.97%) |
Mar 29, 2023 | 26.30 | 26.57 | 25.39 | 25.88 | 1,635,240 | -0.45(-1.71%) |
Mar 28, 2023 | 26.11 | 26.70 | 25.78 | 26.33 | 900,683 | +0.08(+0.30%) |
Mar 27, 2023 | 25.52 | 26.56 | 25.07 | 26.25 | 1,435,879 | +1.09(+4.33%) |
Mar 24, 2023 | 25.27 | 25.57 | 24.94 | 25.16 | 1,007,834 | -0.24(-0.94%) |
Mar 23, 2023 | 25.22 | 25.96 | 24.90 | 25.40 | 847,510 | +0.41(+1.64%) |
Mar 22, 2023 | 25.48 | 26.37 | 24.95 | 24.99 | 1,409,036 | -0.41(-1.61%) |
Mar 21, 2023 | 24.95 | 25.61 | 24.82 | 25.40 | 1,124,419 | +0.95(+3.89%) |
Mar 20, 2023 | 24.68 | 25.29 | 23.95 | 24.45 | 735,613 | -0.33(-1.33%) |
Mar 17, 2023 | 24.70 | 25.07 | 23.95 | 24.78 | 1,643,843 | +0.09(+0.36%) |
Mar 16, 2023 | 24.72 | 25.45 | 24.30 | 24.69 | 1,215,252 | -0.23(-0.92%) |
Mar 15, 2023 | 23.87 | 24.93 | 23.74 | 24.92 | 997,731 | +0.26(+1.05%) |
Mar 14, 2023 | 25.45 | 26.01 | 24.54 | 24.66 | 1,392,375 | -0.01(-0.04%) |
Mar 13, 2023 | 24.15 | 25.11 | 23.65 | 24.67 | 1,031,855 | +0.01(+0.04%) |
Mar 10, 2023 | 25.73 | 25.73 | 24.27 | 24.66 | 1,287,446 | -1.27(-4.90%) |
Mar 09, 2023 | 26.30 | 26.94 | 25.83 | 25.93 | 1,104,421 | -0.55(-2.08%) |
Mar 08, 2023 | 27.60 | 27.66 | 26.20 | 26.48 | 991,916 | -1.29(-4.65%) |
Mar 07, 2023 | 27.47 | 28.41 | 27.13 | 27.77 | 731,337 | +0.42(+1.54%) |
Mar 06, 2023 | 28.25 | 28.72 | 27.32 | 27.35 | 1,022,247 | -0.74(-2.63%) |
Mar 03, 2023 | 27.46 | 28.20 | 27.06 | 28.09 | 952,562 | +0.91(+3.35%) |
Mar 02, 2023 | 26.55 | 27.63 | 26.55 | 27.18 | 1,519,675 | +0.36(+1.34%) |
Mar 01, 2023 | 26.84 | 27.43 | 26.43 | 26.82 | 1,718,902 | -0.26(-0.96%) |
Feb 28, 2023 | 26.33 | 27.81 | 26.33 | 27.08 | 1,664,610 | +0.75(+2.85%) |
Feb 27, 2023 | 26.03 | 26.38 | 25.66 | 26.33 | 1,546,962 | +0.57(+2.21%) |
Feb 24, 2023 | 25.40 | 26.87 | 24.37 | 25.76 | 2,575,165 | +1.03(+4.16%) |
Feb 23, 2023 | 25.48 | 25.48 | 24.22 | 24.73 | 2,434,652 | -0.74(-2.91%) |
Feb 22, 2023 | 25.33 | 25.56 | 24.72 | 25.47 | 1,079,781 | +0.61(+2.45%) |
Feb 21, 2023 | 25.77 | 26.49 | 24.75 | 24.86 | 1,249,611 | -1.68(-6.33%) |
Feb 17, 2023 | 25.87 | 26.54 | 25.45 | 26.54 | 1,048,119 | +0.58(+2.23%) |
Feb 16, 2023 | 26.39 | 27.16 | 25.80 | 25.96 | 1,058,748 | -1.30(-4.77%) |
Feb 15, 2023 | 26.35 | 27.37 | 25.58 | 27.26 | 1,094,005 | +0.82(+3.10%) |
Feb 14, 2023 | 26.17 | 26.64 | 25.07 | 26.44 | 1,056,626 | -0.10(-0.38%) |
Feb 13, 2023 | 25.35 | 26.56 | 24.84 | 26.54 | 1,425,506 | +1.33(+5.28%) |
Feb 10, 2023 | 25.19 | 25.38 | 24.09 | 25.21 | 1,979,995 | -0.75(-2.89%) |
Feb 09, 2023 | 28.09 | 28.65 | 25.88 | 25.96 | 2,141,901 | -1.70(-6.15%) |
Feb 08, 2023 | 28.73 | 29.02 | 27.13 | 27.66 | 1,763,472 | -1.29(-4.46%) |
Feb 07, 2023 | 28.81 | 29.59 | 28.39 | 28.95 | 1,327,603 | -0.09(-0.31%) |
Feb 06, 2023 | 29.92 | 30.40 | 28.75 | 29.04 | 1,125,516 | -1.29(-4.25%) |
Feb 03, 2023 | 29.75 | 31.65 | 29.11 | 30.33 | 1,066,503 | -0.48(-1.56%) |
Feb 02, 2023 | 30.46 | 32.59 | 29.91 | 30.81 | 2,559,622 | +1.02(+3.42%) |