Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.96 | 19.98 | 19.32 | 19.49 | 1,344,645 | -0.34(-1.71%) |
Apr 27, 2023 | 20.38 | 20.38 | 19.73 | 19.83 | 1,171,946 | -0.58(-2.84%) |
Apr 26, 2023 | 20.83 | 20.83 | 20.21 | 20.41 | 1,062,231 | -0.20(-0.97%) |
Apr 25, 2023 | 20.71 | 20.85 | 20.52 | 20.61 | 1,545,258 | -0.36(-1.72%) |
Apr 24, 2023 | 20.61 | 20.98 | 20.53 | 20.97 | 1,551,728 | +0.27(+1.30%) |
Apr 21, 2023 | 21.22 | 21.28 | 20.52 | 20.70 | 1,327,474 | -0.66(-3.09%) |
Apr 20, 2023 | 21.83 | 21.97 | 21.29 | 21.36 | 1,192,478 | -0.75(-3.41%) |
Apr 19, 2023 | 22.72 | 22.90 | 22.02 | 22.11 | 1,724,448 | -0.91(-3.93%) |
Apr 18, 2023 | 22.82 | 23.11 | 22.40 | 23.02 | 2,555,414 | +0.28(+1.23%) |
Apr 17, 2023 | 21.52 | 22.82 | 21.41 | 22.74 | 2,610,438 | +1.09(+5.03%) |
Apr 14, 2023 | 22.32 | 22.49 | 21.50 | 21.65 | 1,676,788 | -0.65(-2.91%) |
Apr 13, 2023 | 22.29 | 22.63 | 22.04 | 22.30 | 1,950,842 | +0.20(+0.90%) |
Apr 12, 2023 | 23.07 | 23.28 | 22.07 | 22.10 | 1,903,630 | -0.82(-3.58%) |
Apr 11, 2023 | 21.77 | 23.02 | 21.56 | 22.92 | 4,268,806 | +1.40(+6.51%) |
Apr 10, 2023 | 21.17 | 21.75 | 21.07 | 21.52 | 2,888,522 | +0.12(+0.56%) |
Apr 06, 2023 | 21.35 | 22.04 | 21.35 | 21.40 | 2,292,430 | -0.09(-0.42%) |
Apr 05, 2023 | 21.37 | 22.04 | 21.07 | 21.49 | 2,398,883 | -0.21(-0.97%) |
Apr 04, 2023 | 22.58 | 22.61 | 21.48 | 21.70 | 3,389,722 | -0.91(-4.02%) |
Apr 03, 2023 | 24.11 | 24.12 | 22.40 | 22.61 | 4,263,208 | -1.53(-6.34%) |
Mar 31, 2023 | 25.05 | 25.15 | 24.00 | 24.14 | 4,409,972 | -1.11(-4.40%) |
Mar 30, 2023 | 24.66 | 25.69 | 23.56 | 25.25 | 11,064,283 | -6.86(-21.36%) |
Mar 29, 2023 | 31.53 | 32.44 | 31.48 | 32.11 | 1,217,738 | +1.00(+3.21%) |
Mar 28, 2023 | 31.16 | 31.25 | 30.52 | 31.11 | 654,293 | -0.07(-0.22%) |
Mar 27, 2023 | 32.09 | 32.13 | 30.91 | 31.18 | 718,405 | -0.66(-2.07%) |
Mar 24, 2023 | 32.07 | 32.24 | 31.63 | 31.84 | 922,060 | -0.52(-1.61%) |
Mar 23, 2023 | 32.35 | 33.03 | 31.74 | 32.36 | 1,012,421 | +0.37(+1.16%) |
Mar 22, 2023 | 32.34 | 33.15 | 31.97 | 31.99 | 1,855,578 | +1.19(+3.86%) |
Mar 21, 2023 | 31.13 | 31.20 | 30.45 | 30.80 | 973,424 | -0.11(-0.36%) |
Mar 20, 2023 | 29.37 | 31.06 | 29.36 | 30.91 | 1,488,233 | +1.79(+6.15%) |
Mar 17, 2023 | 29.86 | 30.14 | 29.04 | 29.12 | 1,383,574 | -0.59(-1.99%) |
Mar 16, 2023 | 29.30 | 29.90 | 29.23 | 29.71 | 800,212 | +0.07(+0.24%) |
Mar 15, 2023 | 29.49 | 29.92 | 29.06 | 29.64 | 1,017,350 | -0.45(-1.50%) |
Mar 14, 2023 | 29.72 | 30.41 | 29.57 | 30.09 | 995,484 | +0.96(+3.30%) |
Mar 13, 2023 | 28.88 | 29.43 | 28.75 | 29.13 | 2,406,280 | -0.20(-0.68%) |
Mar 10, 2023 | 30.14 | 30.18 | 29.25 | 29.33 | 1,392,172 | -0.76(-2.53%) |
Mar 09, 2023 | 30.83 | 31.16 | 29.98 | 30.09 | 1,179,253 | -0.72(-2.34%) |
Mar 08, 2023 | 30.33 | 30.95 | 30.33 | 30.81 | 508,667 | +0.60(+1.99%) |
Mar 07, 2023 | 30.50 | 30.72 | 30.08 | 30.21 | 1,988,723 | -0.29(-0.95%) |
Mar 06, 2023 | 31.77 | 31.99 | 30.31 | 30.50 | 1,837,492 | -1.18(-3.72%) |
Mar 03, 2023 | 31.58 | 31.73 | 31.09 | 31.68 | 1,988,861 | +0.17(+0.54%) |
Mar 02, 2023 | 30.76 | 31.61 | 30.43 | 31.51 | 410,267 | +0.41(+1.32%) |
Mar 01, 2023 | 31.07 | 31.32 | 30.76 | 31.10 | 794,580 | +0.29(+0.94%) |
Feb 28, 2023 | 30.30 | 31.23 | 30.27 | 30.81 | 1,342,968 | +0.39(+1.28%) |
Feb 27, 2023 | 31.10 | 31.10 | 30.42 | 30.42 | 781,207 | -0.10(-0.33%) |
Feb 24, 2023 | 30.43 | 30.64 | 30.23 | 30.52 | 460,455 | -0.54(-1.74%) |
Feb 23, 2023 | 31.80 | 31.80 | 30.55 | 31.06 | 503,605 | +0.24(+0.78%) |
Feb 22, 2023 | 30.93 | 31.34 | 30.53 | 30.82 | 766,840 | -0.16(-0.52%) |
Feb 21, 2023 | 31.29 | 31.66 | 30.94 | 30.98 | 702,166 | -0.89(-2.79%) |
Feb 17, 2023 | 31.89 | 32.11 | 31.45 | 31.87 | 494,806 | -0.05(-0.16%) |
Feb 16, 2023 | 32.18 | 32.50 | 31.89 | 31.92 | 734,660 | -0.96(-2.92%) |
Feb 15, 2023 | 31.91 | 32.96 | 31.78 | 32.88 | 690,871 | +0.47(+1.45%) |
Feb 14, 2023 | 31.91 | 32.48 | 31.49 | 32.41 | 987,472 | +0.26(+0.81%) |
Feb 13, 2023 | 32.27 | 32.38 | 32.04 | 32.15 | 779,834 | -0.16(-0.50%) |
Feb 10, 2023 | 32.59 | 32.69 | 31.98 | 32.31 | 611,630 | -0.56(-1.70%) |
Feb 09, 2023 | 33.40 | 33.81 | 32.78 | 32.87 | 571,091 | -0.01(-0.03%) |
Feb 08, 2023 | 33.55 | 33.78 | 32.79 | 32.88 | 486,455 | -0.93(-2.75%) |
Feb 07, 2023 | 32.93 | 33.89 | 32.83 | 33.81 | 550,893 | +0.90(+2.73%) |
Feb 06, 2023 | 33.46 | 33.57 | 32.51 | 32.91 | 862,608 | -1.08(-3.18%) |
Feb 03, 2023 | 33.98 | 34.63 | 33.77 | 33.99 | 841,781 | -0.75(-2.16%) |
Feb 02, 2023 | 34.78 | 35.18 | 34.29 | 34.74 | 1,000,100 | +0.32(+0.93%) |