Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.59 | 26.96 | 25.42 | 26.91 | 2,764,247 | +1.26(+4.91%) |
Apr 27, 2023 | 25.70 | 25.98 | 25.22 | 25.65 | 2,243,155 | +0.27(+1.06%) |
Apr 26, 2023 | 26.70 | 27.16 | 25.27 | 25.38 | 3,683,199 | -1.63(-6.03%) |
Apr 25, 2023 | 27.83 | 27.85 | 26.80 | 27.01 | 2,916,683 | -1.41(-4.96%) |
Apr 24, 2023 | 27.64 | 28.67 | 27.51 | 28.42 | 1,875,883 | +0.71(+2.56%) |
Apr 21, 2023 | 27.75 | 27.83 | 27.26 | 27.71 | 2,288,356 | +0.68(+2.52%) |
Apr 20, 2023 | 27.27 | 27.58 | 26.96 | 27.03 | 2,859,699 | -1.28(-4.52%) |
Apr 19, 2023 | 28.64 | 28.84 | 27.98 | 28.31 | 2,387,045 | -1.16(-3.94%) |
Apr 18, 2023 | 29.62 | 29.94 | 28.99 | 29.47 | 1,361,065 | -0.08(-0.27%) |
Apr 17, 2023 | 30.11 | 30.25 | 29.23 | 29.55 | 1,554,830 | -0.87(-2.86%) |
Apr 14, 2023 | 30.42 | 30.69 | 29.85 | 30.42 | 1,493,862 | +0.16(+0.53%) |
Apr 13, 2023 | 30.61 | 30.82 | 30.11 | 30.26 | 956,337 | -0.38(-1.24%) |
Apr 12, 2023 | 30.00 | 30.75 | 29.97 | 30.64 | 1,140,077 | +1.13(+3.83%) |
Apr 11, 2023 | 28.88 | 29.65 | 28.80 | 29.51 | 2,283,507 | +0.90(+3.15%) |
Apr 10, 2023 | 28.90 | 29.32 | 28.50 | 28.61 | 1,171,466 | -0.29(-1.00%) |
Apr 06, 2023 | 29.03 | 29.10 | 28.61 | 28.90 | 1,697,267 | -0.06(-0.21%) |
Apr 05, 2023 | 29.12 | 29.19 | 28.47 | 28.96 | 2,498,844 | -0.01(-0.03%) |
Apr 04, 2023 | 29.69 | 29.70 | 28.49 | 28.97 | 3,515,328 | -0.05(-0.17%) |
Apr 03, 2023 | 28.87 | 29.36 | 28.59 | 29.02 | 5,932,532 | +2.55(+9.63%) |
Mar 31, 2023 | 26.11 | 26.53 | 25.67 | 26.47 | 3,386,898 | +0.78(+3.04%) |
Mar 30, 2023 | 25.40 | 25.87 | 24.95 | 25.69 | 2,175,140 | +0.72(+2.88%) |
Mar 29, 2023 | 25.61 | 25.81 | 24.84 | 24.97 | 3,353,858 | -0.28(-1.11%) |
Mar 28, 2023 | 24.73 | 25.60 | 24.70 | 25.25 | 2,512,239 | +0.26(+1.04%) |
Mar 27, 2023 | 23.67 | 25.07 | 23.43 | 24.99 | 4,257,951 | +2.21(+9.70%) |
Mar 24, 2023 | 22.33 | 22.94 | 21.99 | 22.78 | 3,468,979 | +0.00(+0.00%) |
Mar 23, 2023 | 23.81 | 24.18 | 22.72 | 22.78 | 3,245,468 | -0.40(-1.73%) |
Mar 22, 2023 | 23.09 | 23.92 | 22.74 | 23.18 | 4,230,996 | +0.21(+0.91%) |
Mar 21, 2023 | 22.54 | 23.00 | 22.22 | 22.97 | 3,575,399 | +0.94(+4.27%) |
Mar 20, 2023 | 21.40 | 22.13 | 20.96 | 22.03 | 4,701,530 | +0.68(+3.19%) |
Mar 17, 2023 | 22.22 | 22.26 | 20.80 | 21.35 | 6,818,886 | -0.84(-3.79%) |
Mar 16, 2023 | 21.28 | 22.92 | 20.84 | 22.19 | 7,116,218 | -0.02(-0.09%) |
Mar 15, 2023 | 22.40 | 22.93 | 20.74 | 22.21 | 13,102,673 | -2.08(-8.56%) |
Mar 14, 2023 | 25.05 | 25.97 | 23.84 | 24.29 | 7,835,207 | -1.68(-6.47%) |
Mar 13, 2023 | 25.37 | 27.08 | 25.03 | 25.97 | 4,342,130 | -1.36(-4.98%) |
Mar 10, 2023 | 26.83 | 27.67 | 26.71 | 27.33 | 1,827,988 | +0.65(+2.44%) |
Mar 09, 2023 | 27.97 | 28.34 | 26.62 | 26.68 | 3,136,505 | -0.70(-2.56%) |
Mar 08, 2023 | 27.42 | 27.94 | 27.11 | 27.38 | 2,831,853 | -0.59(-2.11%) |
Mar 07, 2023 | 29.75 | 29.81 | 27.74 | 27.97 | 3,063,053 | -2.07(-6.89%) |
Mar 06, 2023 | 29.15 | 30.05 | 28.94 | 30.04 | 2,500,878 | +0.53(+1.80%) |
Mar 03, 2023 | 27.51 | 29.59 | 27.44 | 29.51 | 2,671,310 | +1.21(+4.28%) |
Mar 02, 2023 | 28.42 | 28.70 | 27.98 | 28.30 | 2,139,895 | +0.15(+0.53%) |
Mar 01, 2023 | 27.44 | 28.19 | 27.10 | 28.15 | 2,452,400 | +0.70(+2.55%) |
Feb 28, 2023 | 27.90 | 28.01 | 27.38 | 27.45 | 1,762,333 | +0.74(+2.77%) |
Feb 27, 2023 | 27.04 | 27.11 | 26.30 | 26.71 | 2,859,607 | -0.71(-2.59%) |
Feb 24, 2023 | 26.21 | 27.44 | 25.84 | 27.42 | 2,811,120 | +0.59(+2.20%) |
Feb 23, 2023 | 26.75 | 27.07 | 26.33 | 26.83 | 2,526,920 | +1.06(+4.11%) |
Feb 22, 2023 | 26.94 | 27.13 | 25.72 | 25.77 | 2,988,057 | -1.39(-5.12%) |
Feb 21, 2023 | 27.79 | 28.04 | 27.02 | 27.16 | 1,968,255 | -0.23(-0.84%) |
Feb 17, 2023 | 26.91 | 27.61 | 26.60 | 27.39 | 3,669,521 | -1.22(-4.26%) |
Feb 16, 2023 | 28.90 | 29.39 | 28.58 | 28.61 | 1,048,329 | -0.47(-1.62%) |
Feb 15, 2023 | 28.91 | 29.39 | 28.06 | 29.08 | 1,306,306 | -0.32(-1.09%) |
Feb 14, 2023 | 28.49 | 29.59 | 28.24 | 29.40 | 1,290,535 | -0.05(-0.17%) |
Feb 13, 2023 | 29.37 | 30.23 | 29.11 | 29.45 | 1,857,378 | -0.32(-1.07%) |
Feb 10, 2023 | 29.03 | 29.78 | 29.01 | 29.77 | 1,923,516 | +1.55(+5.49%) |
Feb 09, 2023 | 28.22 | 28.66 | 27.54 | 28.22 | 2,383,364 | -0.61(-2.12%) |
Feb 08, 2023 | 28.56 | 28.91 | 27.95 | 28.83 | 1,745,725 | +0.73(+2.60%) |
Feb 07, 2023 | 26.65 | 28.14 | 26.61 | 28.10 | 3,301,817 | +1.76(+6.68%) |
Feb 06, 2023 | 26.04 | 26.37 | 24.95 | 26.34 | 3,200,174 | +0.81(+3.17%) |
Feb 03, 2023 | 27.36 | 28.67 | 25.47 | 25.53 | 6,278,662 | -1.73(-6.35%) |
Feb 02, 2023 | 27.64 | 27.99 | 26.71 | 27.26 | 2,866,832 | -0.62(-2.22%) |