Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.13 | 20.34 | 20.08 | 20.25 | 2,688,823 | -0.06(-0.30%) |
Apr 27, 2023 | 20.06 | 20.33 | 19.98 | 20.31 | 3,792,187 | +0.35(+1.75%) |
Apr 26, 2023 | 20.25 | 20.30 | 19.91 | 19.96 | 4,404,883 | +0.36(+1.84%) |
Apr 25, 2023 | 20.43 | 20.48 | 19.59 | 19.60 | 4,751,320 | -0.96(-4.67%) |
Apr 24, 2023 | 20.62 | 20.73 | 20.39 | 20.56 | 3,642,414 | +0.27(+1.33%) |
Apr 21, 2023 | 20.22 | 20.35 | 20.14 | 20.29 | 3,207,103 | -0.07(-0.34%) |
Apr 20, 2023 | 20.39 | 20.57 | 20.18 | 20.36 | 5,788,852 | -0.46(-2.21%) |
Apr 19, 2023 | 20.69 | 20.86 | 20.65 | 20.82 | 5,773,217 | -0.19(-0.90%) |
Apr 18, 2023 | 21.08 | 21.17 | 20.94 | 21.01 | 6,270,609 | -0.07(-0.33%) |
Apr 17, 2023 | 20.80 | 21.14 | 20.64 | 21.08 | 6,431,800 | -0.83(-3.79%) |
Apr 14, 2023 | 21.97 | 22.15 | 21.75 | 21.91 | 4,674,374 | +0.28(+1.29%) |
Apr 13, 2023 | 21.41 | 21.63 | 21.34 | 21.63 | 4,694,508 | +0.36(+1.69%) |
Apr 12, 2023 | 21.28 | 21.44 | 21.09 | 21.27 | 7,059,814 | +0.29(+1.40%) |
Apr 11, 2023 | 20.67 | 21.06 | 20.50 | 20.98 | 7,291,658 | +0.78(+3.86%) |
Apr 10, 2023 | 19.93 | 20.25 | 19.85 | 20.20 | 2,185,618 | -0.06(-0.29%) |
Apr 06, 2023 | 20.34 | 20.47 | 20.21 | 20.25 | 3,742,714 | -0.03(-0.14%) |
Apr 05, 2023 | 20.46 | 20.49 | 20.12 | 20.28 | 3,439,310 | -0.20(-1.00%) |
Apr 04, 2023 | 20.38 | 20.52 | 20.23 | 20.49 | 5,090,572 | +0.29(+1.45%) |
Apr 03, 2023 | 20.13 | 20.47 | 20.12 | 20.20 | 7,015,993 | -0.62(-3.00%) |
Mar 31, 2023 | 20.39 | 20.82 | 20.39 | 20.82 | 7,026,904 | +0.81(+4.05%) |
Mar 30, 2023 | 20.25 | 20.40 | 19.89 | 20.01 | 6,236,429 | +0.40(+2.04%) |
Mar 29, 2023 | 19.71 | 19.76 | 19.46 | 19.61 | 4,658,979 | +0.81(+4.31%) |
Mar 28, 2023 | 18.74 | 18.96 | 18.68 | 18.80 | 5,096,072 | -0.13(-0.67%) |
Mar 27, 2023 | 18.64 | 19.03 | 18.53 | 18.93 | 7,403,473 | +0.40(+2.16%) |
Mar 24, 2023 | 18.18 | 18.66 | 17.83 | 18.53 | 9,989,826 | -0.18(-0.94%) |
Mar 23, 2023 | 19.37 | 19.46 | 18.50 | 18.70 | 12,073,519 | -1.20(-6.03%) |
Mar 22, 2023 | 19.94 | 20.23 | 19.63 | 19.90 | 14,999,258 | -0.63(-3.09%) |
Mar 21, 2023 | 19.63 | 20.75 | 19.48 | 20.54 | 19,066,252 | +2.20(+11.97%) |
Mar 20, 2023 | 18.61 | 19.28 | 18.16 | 18.34 | 41,636,536 | +0.59(+3.30%) |
Mar 17, 2023 | 17.95 | 18.09 | 17.69 | 17.76 | 6,508,005 | -1.03(-5.50%) |
Mar 16, 2023 | 17.92 | 18.79 | 17.78 | 18.79 | 8,356,142 | +0.52(+2.83%) |
Mar 15, 2023 | 17.71 | 18.27 | 17.55 | 18.27 | 13,861,275 | -1.23(-6.30%) |
Mar 14, 2023 | 19.48 | 19.63 | 19.27 | 19.50 | 5,583,761 | +0.61(+3.25%) |
Mar 13, 2023 | 19.02 | 19.20 | 18.82 | 18.89 | 6,563,267 | -0.96(-4.82%) |
Mar 10, 2023 | 20.41 | 20.44 | 19.67 | 19.84 | 6,712,803 | -0.58(-2.82%) |
Mar 09, 2023 | 20.85 | 21.01 | 20.36 | 20.42 | 4,832,844 | -0.45(-2.15%) |
Mar 08, 2023 | 20.97 | 21.04 | 20.78 | 20.87 | 4,206,328 | -0.17(-0.79%) |
Mar 07, 2023 | 21.46 | 21.50 | 20.95 | 21.04 | 3,560,595 | -0.59(-2.71%) |
Mar 06, 2023 | 21.66 | 21.75 | 21.58 | 21.62 | 1,761,870 | +0.04(+0.18%) |
Mar 03, 2023 | 21.22 | 21.62 | 21.13 | 21.58 | 4,771,403 | +0.64(+3.08%) |
Mar 02, 2023 | 20.76 | 20.95 | 20.71 | 20.94 | 2,971,103 | -0.15(-0.69%) |
Mar 01, 2023 | 21.18 | 21.26 | 21.04 | 21.08 | 1,801,753 | -0.17(-0.78%) |
Feb 28, 2023 | 21.39 | 21.42 | 21.23 | 21.25 | 1,571,817 | +0.05(+0.23%) |
Feb 27, 2023 | 21.24 | 21.32 | 21.13 | 21.20 | 1,096,224 | +0.31(+1.49%) |
Feb 24, 2023 | 20.80 | 20.92 | 20.76 | 20.89 | 1,089,855 | -0.21(-1.02%) |
Feb 23, 2023 | 21.07 | 21.17 | 20.95 | 21.10 | 976,286 | +0.17(+0.79%) |
Feb 22, 2023 | 21.01 | 21.08 | 20.86 | 20.94 | 1,039,490 | -0.24(-1.15%) |
Feb 21, 2023 | 21.17 | 21.35 | 21.13 | 21.18 | 1,085,271 | -0.22(-1.05%) |
Feb 17, 2023 | 21.27 | 21.43 | 21.23 | 21.41 | 1,033,110 | +0.01(+0.05%) |
Feb 16, 2023 | 21.31 | 21.62 | 21.31 | 21.40 | 1,860,478 | -0.14(-0.63%) |
Feb 15, 2023 | 21.30 | 21.53 | 21.27 | 21.53 | 1,327,622 | -0.03(-0.14%) |
Feb 14, 2023 | 21.34 | 21.67 | 21.32 | 21.56 | 2,162,684 | +0.22(+1.05%) |
Feb 13, 2023 | 21.10 | 21.35 | 21.08 | 21.34 | 1,471,452 | +0.28(+1.34%) |
Feb 10, 2023 | 21.05 | 21.09 | 20.95 | 21.05 | 1,427,602 | -0.10(-0.46%) |
Feb 09, 2023 | 21.46 | 21.47 | 21.08 | 21.15 | 1,659,556 | +0.05(+0.23%) |
Feb 08, 2023 | 21.13 | 21.22 | 21.06 | 21.10 | 1,400,613 | -0.06(-0.28%) |
Feb 07, 2023 | 20.89 | 21.21 | 20.84 | 21.16 | 1,611,521 | +0.27(+1.31%) |
Feb 06, 2023 | 20.83 | 20.92 | 20.70 | 20.89 | 1,990,146 | -0.28(-1.34%) |
Feb 03, 2023 | 20.98 | 21.31 | 20.97 | 21.17 | 2,071,829 | +0.01(+0.05%) |
Feb 02, 2023 | 21.27 | 21.32 | 21.02 | 21.16 | 2,789,724 | -0.01(-0.05%) |