Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.42 | 24.57 | 24.30 | 24.43 | 4,621,622 | +0.01(+0.04%) |
Apr 27, 2023 | 24.32 | 24.47 | 24.18 | 24.42 | 4,588,174 | +0.15(+0.61%) |
Apr 26, 2023 | 24.34 | 24.42 | 24.17 | 24.27 | 5,133,703 | -0.01(-0.04%) |
Apr 25, 2023 | 24.50 | 24.50 | 24.18 | 24.28 | 4,269,034 | -0.16(-0.67%) |
Apr 24, 2023 | 24.43 | 24.56 | 24.32 | 24.44 | 4,953,215 | +0.01(+0.04%) |
Apr 21, 2023 | 24.31 | 24.44 | 24.22 | 24.44 | 4,234,145 | +0.11(+0.45%) |
Apr 20, 2023 | 24.39 | 24.39 | 24.20 | 24.33 | 3,780,151 | -0.06(-0.26%) |
Apr 19, 2023 | 24.60 | 24.64 | 24.36 | 24.39 | 5,542,435 | -0.23(-0.93%) |
Apr 18, 2023 | 24.61 | 24.69 | 24.54 | 24.62 | 2,759,711 | +0.07(+0.30%) |
Apr 17, 2023 | 24.74 | 24.77 | 24.50 | 24.54 | 3,407,617 | -0.05(-0.19%) |
Apr 14, 2023 | 24.56 | 24.62 | 24.52 | 24.59 | 3,216,221 | +0.14(+0.56%) |
Apr 13, 2023 | 24.47 | 24.55 | 24.38 | 24.45 | 2,706,382 | +0.00(+0.00%) |
Apr 12, 2023 | 24.49 | 24.69 | 24.39 | 24.45 | 4,785,704 | +0.15(+0.60%) |
Apr 11, 2023 | 24.25 | 24.68 | 24.25 | 24.31 | 7,703,480 | +0.12(+0.49%) |
Apr 10, 2023 | 24.15 | 24.45 | 24.12 | 24.19 | 5,767,716 | +0.15(+0.61%) |
Apr 06, 2023 | 24.02 | 24.22 | 24.01 | 24.04 | 4,108,350 | +0.05(+0.19%) |
Apr 05, 2023 | 23.82 | 24.13 | 23.76 | 24.00 | 3,959,664 | +0.15(+0.65%) |
Apr 04, 2023 | 23.83 | 23.90 | 23.58 | 23.84 | 3,817,698 | +0.05(+0.19%) |
Apr 03, 2023 | 23.92 | 24.02 | 23.68 | 23.80 | 5,813,041 | +0.19(+0.81%) |
Mar 31, 2023 | 23.55 | 23.68 | 23.41 | 23.61 | 3,841,909 | +0.14(+0.58%) |
Mar 30, 2023 | 23.38 | 23.60 | 23.26 | 23.47 | 3,989,702 | +0.15(+0.63%) |
Mar 29, 2023 | 23.27 | 23.40 | 23.06 | 23.32 | 5,689,048 | +0.15(+0.63%) |
Mar 28, 2023 | 23.09 | 23.35 | 22.99 | 23.18 | 4,831,948 | +0.07(+0.32%) |
Mar 27, 2023 | 23.10 | 23.33 | 23.09 | 23.10 | 4,682,307 | +0.04(+0.16%) |
Mar 24, 2023 | 22.60 | 23.25 | 22.58 | 23.07 | 5,433,482 | +0.31(+1.36%) |
Mar 23, 2023 | 22.84 | 22.98 | 22.63 | 22.76 | 5,347,129 | +0.03(+0.12%) |
Mar 22, 2023 | 23.19 | 23.19 | 22.70 | 22.73 | 5,114,132 | -0.16(-0.72%) |
Mar 21, 2023 | 22.92 | 23.10 | 22.84 | 22.89 | 4,573,490 | +0.18(+0.80%) |
Mar 20, 2023 | 22.92 | 23.14 | 22.60 | 22.71 | 6,000,564 | -0.14(-0.60%) |
Mar 17, 2023 | 23.10 | 23.10 | 22.48 | 22.85 | 11,638,584 | -0.15(-0.67%) |
Mar 16, 2023 | 22.69 | 23.02 | 22.57 | 23.00 | 6,973,879 | +0.06(+0.28%) |
Mar 15, 2023 | 23.06 | 23.55 | 22.59 | 22.94 | 9,587,676 | -0.47(-2.02%) |
Mar 14, 2023 | 23.23 | 23.74 | 23.20 | 23.41 | 6,238,261 | +0.26(+1.14%) |
Mar 13, 2023 | 23.06 | 23.48 | 22.73 | 23.15 | 6,843,748 | -0.18(-0.78%) |
Mar 10, 2023 | 23.61 | 23.69 | 23.23 | 23.33 | 4,991,647 | -0.19(-0.81%) |
Mar 09, 2023 | 23.76 | 23.90 | 23.52 | 23.52 | 3,740,270 | -0.19(-0.81%) |
Mar 08, 2023 | 23.82 | 23.99 | 23.55 | 23.71 | 3,768,259 | -0.09(-0.38%) |
Mar 07, 2023 | 23.92 | 24.04 | 23.66 | 23.81 | 3,543,975 | -0.10(-0.42%) |
Mar 06, 2023 | 23.78 | 24.03 | 23.76 | 23.91 | 2,948,241 | +0.13(+0.54%) |
Mar 03, 2023 | 23.61 | 23.96 | 23.61 | 23.78 | 4,011,003 | +0.09(+0.38%) |
Mar 02, 2023 | 23.35 | 23.79 | 23.34 | 23.69 | 4,818,786 | +0.34(+1.44%) |
Mar 01, 2023 | 23.30 | 23.46 | 23.25 | 23.35 | 3,345,978 | +0.08(+0.35%) |
Feb 28, 2023 | 23.57 | 23.67 | 23.23 | 23.27 | 4,882,370 | -0.28(-1.20%) |
Feb 27, 2023 | 23.61 | 23.73 | 23.48 | 23.55 | 2,952,745 | -0.09(-0.39%) |
Feb 24, 2023 | 23.56 | 23.74 | 23.50 | 23.64 | 2,771,822 | -0.01(-0.04%) |
Feb 23, 2023 | 23.68 | 23.81 | 23.58 | 23.65 | 3,073,337 | +0.09(+0.39%) |
Feb 22, 2023 | 23.52 | 23.71 | 23.38 | 23.56 | 3,989,474 | -0.10(-0.42%) |
Feb 21, 2023 | 23.92 | 24.07 | 23.57 | 23.66 | 4,624,024 | -0.38(-1.59%) |
Feb 17, 2023 | 24.27 | 24.40 | 24.00 | 24.04 | 5,139,860 | -0.36(-1.49%) |
Feb 16, 2023 | 24.15 | 24.48 | 24.13 | 24.41 | 5,791,364 | +0.11(+0.45%) |
Feb 15, 2023 | 24.20 | 24.47 | 24.03 | 24.30 | 5,038,014 | +0.05(+0.19%) |
Feb 14, 2023 | 24.13 | 24.31 | 24.04 | 24.25 | 4,683,824 | +0.21(+0.87%) |
Feb 13, 2023 | 23.97 | 24.14 | 23.96 | 24.04 | 3,515,282 | +0.01(+0.04%) |
Feb 10, 2023 | 23.61 | 24.03 | 23.60 | 24.03 | 5,914,752 | +0.52(+2.21%) |
Feb 09, 2023 | 23.59 | 23.67 | 23.40 | 23.51 | 2,811,673 | -0.05(-0.19%) |
Feb 08, 2023 | 23.55 | 23.62 | 23.41 | 23.56 | 4,851,579 | +0.01(+0.04%) |
Feb 07, 2023 | 23.53 | 23.66 | 23.38 | 23.55 | 3,408,557 | +0.02(+0.08%) |
Feb 06, 2023 | 23.53 | 23.59 | 23.28 | 23.53 | 3,245,027 | +0.01(+0.04%) |
Feb 03, 2023 | 23.42 | 23.74 | 23.41 | 23.52 | 4,333,547 | +0.00(+0.00%) |
Feb 02, 2023 | 23.42 | 23.60 | 23.23 | 23.52 | 5,207,481 | +0.12(+0.51%) |