Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.42 | 22.55 | 21.27 | 21.70 | 1,844,377 | +0.35(+1.63%) |
Apr 27, 2023 | 20.58 | 21.52 | 20.26 | 21.35 | 3,787,993 | +0.51(+2.42%) |
Apr 26, 2023 | 21.16 | 21.33 | 20.54 | 20.85 | 3,349,381 | -0.12(-0.56%) |
Apr 25, 2023 | 21.55 | 21.68 | 20.29 | 20.97 | 3,718,146 | -0.92(-4.22%) |
Apr 24, 2023 | 21.99 | 22.37 | 21.52 | 21.89 | 2,492,761 | +0.07(+0.33%) |
Apr 21, 2023 | 22.72 | 22.83 | 21.60 | 21.82 | 3,021,593 | -0.72(-3.22%) |
Apr 20, 2023 | 23.58 | 23.90 | 22.20 | 22.54 | 4,906,016 | -0.99(-4.20%) |
Apr 19, 2023 | 21.86 | 23.96 | 21.67 | 23.53 | 5,049,479 | +1.33(+6.00%) |
Apr 18, 2023 | 22.17 | 22.23 | 21.52 | 22.20 | 2,662,372 | +0.04(+0.16%) |
Apr 17, 2023 | 20.84 | 22.21 | 20.70 | 22.16 | 2,883,961 | +1.39(+6.67%) |
Apr 14, 2023 | 21.43 | 21.79 | 20.50 | 20.78 | 3,426,895 | -0.35(-1.67%) |
Apr 13, 2023 | 21.13 | 21.45 | 20.70 | 21.13 | 2,456,761 | -0.05(-0.21%) |
Apr 12, 2023 | 22.59 | 22.60 | 21.07 | 21.17 | 3,512,954 | -1.05(-4.73%) |
Apr 11, 2023 | 21.90 | 22.62 | 21.56 | 22.23 | 2,978,840 | +0.56(+2.59%) |
Apr 10, 2023 | 21.11 | 21.96 | 20.58 | 21.66 | 2,752,079 | +0.33(+1.53%) |
Apr 06, 2023 | 21.64 | 21.84 | 21.08 | 21.34 | 2,027,652 | -0.09(-0.42%) |
Apr 05, 2023 | 20.99 | 21.61 | 20.75 | 21.43 | 3,204,091 | +0.21(+0.98%) |
Apr 04, 2023 | 21.54 | 21.93 | 20.40 | 21.22 | 4,054,813 | -0.34(-1.56%) |
Apr 03, 2023 | 22.70 | 22.96 | 21.37 | 21.55 | 7,467,757 | +0.24(+1.15%) |
Mar 31, 2023 | 20.57 | 21.34 | 20.07 | 21.31 | 2,851,144 | +0.91(+4.44%) |
Mar 30, 2023 | 20.83 | 21.51 | 20.04 | 20.40 | 5,113,151 | +0.13(+0.63%) |
Mar 29, 2023 | 19.10 | 20.42 | 19.07 | 20.28 | 6,530,485 | +1.81(+9.79%) |
Mar 28, 2023 | 17.74 | 18.71 | 17.46 | 18.47 | 4,518,113 | +0.29(+1.58%) |
Mar 27, 2023 | 18.60 | 19.32 | 18.14 | 18.18 | 6,373,722 | -0.17(-0.93%) |
Mar 24, 2023 | 17.68 | 18.48 | 17.06 | 18.35 | 10,458,660 | +0.48(+2.71%) |
Mar 23, 2023 | 19.35 | 19.90 | 17.76 | 17.87 | 8,053,414 | -1.73(-8.82%) |
Mar 22, 2023 | 21.20 | 21.33 | 19.44 | 19.60 | 7,553,685 | -1.95(-9.06%) |
Mar 21, 2023 | 21.35 | 22.74 | 21.23 | 21.55 | 5,751,532 | -0.01(-0.04%) |
Mar 20, 2023 | 21.22 | 22.53 | 20.93 | 21.56 | 7,189,490 | +0.46(+2.16%) |
Mar 17, 2023 | 23.36 | 23.55 | 20.72 | 21.10 | 20,940,030 | -2.43(-10.35%) |
Mar 16, 2023 | 24.15 | 24.25 | 22.78 | 23.53 | 5,529,301 | -1.20(-4.85%) |
Mar 15, 2023 | 24.47 | 25.49 | 23.74 | 24.73 | 5,995,715 | -0.33(-1.32%) |
Mar 14, 2023 | 26.86 | 27.21 | 24.42 | 25.07 | 6,938,642 | -0.93(-3.58%) |
Mar 13, 2023 | 26.19 | 27.01 | 25.41 | 26.00 | 4,105,947 | -0.63(-2.35%) |
Mar 10, 2023 | 28.06 | 28.46 | 26.50 | 26.62 | 4,830,341 | -1.61(-5.71%) |
Mar 09, 2023 | 29.30 | 29.61 | 28.21 | 28.23 | 2,737,662 | -1.50(-5.06%) |
Mar 08, 2023 | 29.56 | 30.07 | 29.30 | 29.74 | 1,498,228 | +0.28(+0.94%) |
Mar 07, 2023 | 31.24 | 31.49 | 29.45 | 29.46 | 2,657,275 | -1.75(-5.62%) |
Mar 06, 2023 | 31.26 | 32.05 | 30.99 | 31.22 | 2,665,630 | +0.54(+1.75%) |
Mar 03, 2023 | 30.84 | 31.04 | 30.43 | 30.68 | 1,945,739 | +0.09(+0.29%) |
Mar 02, 2023 | 30.05 | 30.74 | 29.80 | 30.59 | 1,068,788 | +0.17(+0.56%) |
Mar 01, 2023 | 30.30 | 30.66 | 30.06 | 30.42 | 1,452,163 | -0.06(-0.21%) |
Feb 28, 2023 | 31.24 | 31.45 | 30.47 | 30.48 | 1,828,899 | -0.61(-1.96%) |
Feb 27, 2023 | 32.07 | 32.25 | 30.89 | 31.09 | 1,953,328 | -0.61(-1.92%) |
Feb 24, 2023 | 31.37 | 31.90 | 30.85 | 31.70 | 1,793,725 | -0.28(-0.89%) |
Feb 23, 2023 | 32.11 | 32.46 | 31.26 | 31.98 | 1,630,274 | +0.08(+0.25%) |
Feb 22, 2023 | 32.20 | 32.72 | 31.71 | 31.90 | 1,297,063 | -0.22(-0.69%) |
Feb 21, 2023 | 33.22 | 33.76 | 32.10 | 32.12 | 1,787,358 | -1.20(-3.60%) |
Feb 17, 2023 | 34.21 | 34.35 | 32.86 | 33.32 | 2,824,746 | -0.99(-2.87%) |
Feb 16, 2023 | 35.13 | 35.13 | 34.31 | 34.31 | 1,235,638 | -1.35(-3.79%) |
Feb 15, 2023 | 34.99 | 35.68 | 34.94 | 35.66 | 940,574 | +0.38(+1.08%) |
Feb 14, 2023 | 35.31 | 35.82 | 34.50 | 35.28 | 1,745,093 | -0.06(-0.18%) |
Feb 13, 2023 | 34.64 | 35.36 | 34.27 | 35.34 | 1,402,693 | +0.76(+2.18%) |
Feb 10, 2023 | 34.24 | 34.61 | 33.91 | 34.59 | 1,223,963 | +0.17(+0.49%) |
Feb 09, 2023 | 35.36 | 35.54 | 34.18 | 34.42 | 840,413 | -0.59(-1.67%) |
Feb 08, 2023 | 35.62 | 36.10 | 34.94 | 35.00 | 1,214,444 | -0.87(-2.43%) |
Feb 07, 2023 | 35.87 | 36.46 | 35.26 | 35.87 | 1,234,282 | -0.30(-0.83%) |
Feb 06, 2023 | 36.32 | 36.58 | 35.05 | 36.18 | 1,792,737 | -0.99(-2.65%) |
Feb 03, 2023 | 38.27 | 38.57 | 37.05 | 37.16 | 1,501,207 | -1.90(-4.87%) |
Feb 02, 2023 | 37.12 | 39.67 | 37.12 | 39.06 | 2,812,579 | +2.59(+7.09%) |