Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.43 | 23.46 | 23.39 | 23.44 | 4,722,675 | +0.12(+0.54%) |
Apr 27, 2023 | 23.37 | 23.38 | 23.30 | 23.32 | 5,062,198 | -0.13(-0.55%) |
Apr 26, 2023 | 23.54 | 23.54 | 23.41 | 23.45 | 7,303,307 | -0.09(-0.40%) |
Apr 25, 2023 | 23.44 | 23.54 | 23.44 | 23.54 | 7,718,684 | +0.20(+0.88%) |
Apr 24, 2023 | 23.31 | 23.35 | 23.29 | 23.34 | 4,093,605 | +0.09(+0.37%) |
Apr 21, 2023 | 23.33 | 23.35 | 23.24 | 23.25 | 6,694,565 | -0.05(-0.21%) |
Apr 20, 2023 | 23.29 | 23.31 | 23.27 | 23.30 | 5,835,504 | +0.11(+0.47%) |
Apr 19, 2023 | 23.19 | 23.20 | 23.15 | 23.19 | 9,541,336 | -0.04(-0.15%) |
Apr 18, 2023 | 23.20 | 23.27 | 23.19 | 23.23 | 9,240,925 | +0.02(+0.09%) |
Apr 17, 2023 | 23.25 | 23.26 | 23.19 | 23.20 | 5,675,492 | -0.11(-0.45%) |
Apr 14, 2023 | 23.34 | 23.35 | 23.28 | 23.31 | 6,401,500 | -0.11(-0.47%) |
Apr 13, 2023 | 23.50 | 23.53 | 23.40 | 23.42 | 8,272,701 | -0.04(-0.17%) |
Apr 12, 2023 | 23.49 | 23.50 | 23.38 | 23.46 | 8,668,904 | +0.04(+0.15%) |
Apr 11, 2023 | 23.44 | 23.44 | 23.37 | 23.43 | 6,924,791 | +0.00(+0.02%) |
Apr 10, 2023 | 23.47 | 23.48 | 23.40 | 23.42 | 8,602,342 | -0.17(-0.72%) |
Apr 06, 2023 | 23.61 | 23.64 | 23.59 | 23.59 | 6,365,619 | +0.00(+0.00%) |
Apr 05, 2023 | 23.59 | 23.66 | 23.56 | 23.59 | 7,164,894 | +0.08(+0.34%) |
Apr 04, 2023 | 23.33 | 23.54 | 23.33 | 23.51 | 8,160,780 | +0.11(+0.45%) |
Apr 03, 2023 | 23.31 | 23.43 | 23.28 | 23.41 | 12,809,822 | +0.03(+0.11%) |
Mar 31, 2023 | 23.29 | 23.39 | 23.26 | 23.38 | 9,459,776 | +0.11(+0.47%) |
Mar 30, 2023 | 23.20 | 23.27 | 23.20 | 23.27 | 7,347,810 | +0.04(+0.17%) |
Mar 29, 2023 | 23.18 | 23.26 | 23.17 | 23.23 | 9,795,302 | -0.03(-0.13%) |
Mar 28, 2023 | 23.25 | 23.28 | 23.21 | 23.26 | 10,381,617 | -0.01(-0.04%) |
Mar 27, 2023 | 23.33 | 23.37 | 23.27 | 23.27 | 8,921,101 | -0.23(-0.98%) |
Mar 24, 2023 | 23.59 | 23.61 | 23.47 | 23.50 | 11,415,982 | +0.02(+0.11%) |
Mar 23, 2023 | 23.36 | 23.50 | 23.33 | 23.48 | 12,574,279 | +0.10(+0.41%) |
Mar 22, 2023 | 23.15 | 23.41 | 23.13 | 23.38 | 14,263,710 | +0.21(+0.91%) |
Mar 21, 2023 | 23.20 | 23.25 | 23.16 | 23.17 | 16,045,489 | -0.17(-0.73%) |
Mar 20, 2023 | 23.45 | 23.45 | 23.30 | 23.34 | 35,743,424 | -0.08(-0.34%) |
Mar 17, 2023 | 23.35 | 23.49 | 23.33 | 23.42 | 117,102,192 | +0.22(+0.95%) |
Mar 16, 2023 | 23.45 | 23.50 | 23.19 | 23.20 | 11,673,890 | -0.16(-0.68%) |
Mar 15, 2023 | 23.40 | 23.50 | 23.27 | 23.36 | 17,007,564 | +0.27(+1.17%) |
Mar 14, 2023 | 23.16 | 23.18 | 23.04 | 23.09 | 30,286,450 | -0.18(-0.75%) |
Mar 13, 2023 | 23.36 | 23.44 | 23.20 | 23.27 | 18,410,222 | +0.21(+0.93%) |
Mar 10, 2023 | 22.94 | 23.06 | 22.92 | 23.05 | 17,405,198 | +0.32(+1.41%) |
Mar 09, 2023 | 22.65 | 22.76 | 22.63 | 22.73 | 10,218,563 | +0.12(+0.51%) |
Mar 08, 2023 | 22.68 | 22.72 | 22.59 | 22.61 | 9,349,513 | -0.01(-0.04%) |
Mar 07, 2023 | 22.67 | 22.69 | 22.59 | 22.62 | 10,514,811 | -0.01(-0.04%) |
Mar 06, 2023 | 22.71 | 22.72 | 22.63 | 22.64 | 6,971,883 | -0.04(-0.18%) |
Mar 03, 2023 | 22.63 | 22.68 | 22.58 | 22.68 | 7,707,249 | +0.14(+0.62%) |
Mar 02, 2023 | 22.50 | 22.54 | 22.49 | 22.54 | 10,212,542 | -0.06(-0.27%) |
Mar 01, 2023 | 22.65 | 22.67 | 22.58 | 22.59 | 11,338,184 | -0.16(-0.70%) |
Feb 28, 2023 | 22.67 | 22.76 | 22.66 | 22.75 | 7,723,472 | +0.02(+0.11%) |
Feb 27, 2023 | 22.74 | 22.76 | 22.70 | 22.73 | 14,677,411 | +0.04(+0.18%) |
Feb 24, 2023 | 22.70 | 22.73 | 22.65 | 22.69 | 8,032,247 | -0.12(-0.53%) |
Feb 23, 2023 | 22.76 | 22.83 | 22.75 | 22.81 | 8,606,753 | +0.06(+0.26%) |
Feb 22, 2023 | 22.75 | 22.79 | 22.73 | 22.75 | 8,396,291 | +0.06(+0.26%) |
Feb 21, 2023 | 22.75 | 22.77 | 22.69 | 22.69 | 7,317,606 | -0.18(-0.79%) |
Feb 17, 2023 | 22.76 | 22.87 | 22.76 | 22.87 | 5,985,570 | +0.07(+0.31%) |
Feb 16, 2023 | 22.83 | 22.85 | 22.79 | 22.80 | 8,086,011 | -0.07(-0.31%) |
Feb 15, 2023 | 22.90 | 22.94 | 22.84 | 22.87 | 8,027,027 | -0.06(-0.26%) |
Feb 14, 2023 | 22.95 | 23.00 | 22.88 | 22.93 | 8,765,867 | -0.07(-0.28%) |
Feb 13, 2023 | 22.95 | 23.00 | 22.95 | 23.00 | 6,833,098 | +0.05(+0.20%) |
Feb 10, 2023 | 23.02 | 23.04 | 22.94 | 22.95 | 6,194,132 | -0.09(-0.39%) |
Feb 09, 2023 | 23.17 | 23.17 | 23.02 | 23.04 | 7,615,866 | -0.08(-0.35%) |
Feb 08, 2023 | 23.07 | 23.12 | 23.03 | 23.12 | 6,215,860 | +0.06(+0.26%) |
Feb 07, 2023 | 23.09 | 23.17 | 23.05 | 23.06 | 6,359,760 | -0.05(-0.22%) |
Feb 06, 2023 | 23.12 | 23.15 | 23.09 | 23.11 | 18,633,024 | -0.12(-0.54%) |
Feb 03, 2023 | 23.27 | 23.30 | 23.21 | 23.23 | 9,040,612 | -0.18(-0.77%) |
Feb 02, 2023 | 23.47 | 23.51 | 23.41 | 23.41 | 8,421,476 | -0.01(-0.02%) |