Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.67 | 24.17 | 22.87 | 23.83 | 2,782,672 | +1.15(+5.09%) |
Apr 27, 2023 | 22.55 | 22.72 | 22.17 | 22.68 | 1,647,081 | +0.37(+1.64%) |
Apr 26, 2023 | 22.34 | 22.70 | 22.25 | 22.31 | 1,746,224 | -0.01(-0.04%) |
Apr 25, 2023 | 22.78 | 22.82 | 22.04 | 22.32 | 1,793,630 | -0.63(-2.73%) |
Apr 24, 2023 | 23.27 | 23.31 | 22.51 | 22.94 | 2,195,562 | -0.38(-1.61%) |
Apr 21, 2023 | 23.20 | 23.52 | 23.12 | 23.32 | 1,409,454 | +0.08(+0.33%) |
Apr 20, 2023 | 23.36 | 23.51 | 23.03 | 23.24 | 1,223,637 | -0.22(-0.94%) |
Apr 19, 2023 | 23.68 | 23.77 | 23.37 | 23.46 | 1,290,152 | -0.36(-1.49%) |
Apr 18, 2023 | 23.67 | 24.26 | 23.65 | 23.82 | 1,498,898 | +0.32(+1.35%) |
Apr 17, 2023 | 23.81 | 23.92 | 23.32 | 23.50 | 1,314,228 | -0.19(-0.81%) |
Apr 14, 2023 | 23.92 | 24.36 | 23.48 | 23.70 | 1,330,885 | -0.26(-1.08%) |
Apr 13, 2023 | 24.08 | 24.17 | 23.78 | 23.95 | 1,108,692 | +0.04(+0.16%) |
Apr 12, 2023 | 24.59 | 24.65 | 23.88 | 23.92 | 1,421,248 | -0.52(-2.13%) |
Apr 11, 2023 | 24.07 | 24.65 | 23.96 | 24.44 | 1,632,572 | +0.40(+1.68%) |
Apr 10, 2023 | 23.69 | 24.52 | 23.69 | 24.03 | 1,541,911 | +0.25(+1.05%) |
Apr 06, 2023 | 24.00 | 24.07 | 23.48 | 23.78 | 898,053 | -0.17(-0.72%) |
Apr 05, 2023 | 23.95 | 24.00 | 23.38 | 23.95 | 1,807,903 | -0.22(-0.91%) |
Apr 04, 2023 | 24.33 | 24.76 | 23.95 | 24.18 | 1,264,131 | -0.13(-0.51%) |
Apr 03, 2023 | 24.63 | 24.81 | 24.21 | 24.30 | 1,312,163 | -0.38(-1.52%) |
Mar 31, 2023 | 24.76 | 24.99 | 24.56 | 24.68 | 1,441,697 | +0.12(+0.47%) |
Mar 30, 2023 | 24.39 | 24.68 | 24.37 | 24.56 | 1,314,332 | +0.24(+0.99%) |
Mar 29, 2023 | 24.20 | 24.33 | 23.93 | 24.32 | 1,085,770 | +0.42(+1.77%) |
Mar 28, 2023 | 24.01 | 24.33 | 23.76 | 23.90 | 1,031,921 | -0.23(-0.96%) |
Mar 27, 2023 | 24.35 | 24.39 | 24.04 | 24.13 | 1,258,063 | +0.13(+0.56%) |
Mar 24, 2023 | 24.18 | 24.28 | 23.73 | 23.99 | 1,061,888 | -0.34(-1.38%) |
Mar 23, 2023 | 24.96 | 25.06 | 23.79 | 24.33 | 1,614,933 | -0.61(-2.43%) |
Mar 22, 2023 | 25.13 | 25.49 | 24.92 | 24.94 | 1,181,207 | -0.19(-0.77%) |
Mar 21, 2023 | 25.26 | 25.51 | 25.00 | 25.13 | 1,079,642 | +0.49(+1.99%) |
Mar 20, 2023 | 24.68 | 24.96 | 24.04 | 24.64 | 2,604,244 | +0.12(+0.47%) |
Mar 17, 2023 | 25.14 | 25.14 | 24.18 | 24.52 | 4,135,545 | -0.65(-2.60%) |
Mar 16, 2023 | 24.09 | 25.19 | 23.70 | 25.18 | 1,365,878 | +0.73(+2.99%) |
Mar 15, 2023 | 23.13 | 24.50 | 23.09 | 24.45 | 1,743,325 | +0.70(+2.96%) |
Mar 14, 2023 | 24.19 | 24.37 | 23.58 | 23.74 | 1,408,546 | +0.39(+1.69%) |
Mar 13, 2023 | 23.60 | 23.77 | 22.81 | 23.35 | 2,146,430 | -0.68(-2.84%) |
Mar 10, 2023 | 24.67 | 24.73 | 23.85 | 24.03 | 1,620,273 | -0.63(-2.57%) |
Mar 09, 2023 | 25.48 | 25.58 | 24.65 | 24.67 | 1,356,776 | -0.63(-2.51%) |
Mar 08, 2023 | 25.38 | 25.48 | 24.96 | 25.30 | 1,521,812 | +0.06(+0.23%) |
Mar 07, 2023 | 25.42 | 25.63 | 25.05 | 25.24 | 1,672,513 | +0.01(+0.04%) |
Mar 06, 2023 | 25.84 | 25.94 | 25.03 | 25.23 | 1,542,189 | -0.66(-2.56%) |
Mar 03, 2023 | 26.18 | 26.27 | 25.88 | 25.90 | 1,324,628 | -0.20(-0.77%) |
Mar 02, 2023 | 25.64 | 26.21 | 25.42 | 26.10 | 2,409,217 | +0.52(+2.03%) |
Mar 01, 2023 | 25.13 | 25.71 | 24.93 | 25.58 | 1,211,983 | +0.47(+1.88%) |
Feb 28, 2023 | 25.23 | 25.54 | 25.01 | 25.11 | 1,693,537 | -0.03(-0.11%) |
Feb 27, 2023 | 26.01 | 26.05 | 25.11 | 25.14 | 2,568,057 | -0.67(-2.59%) |
Feb 24, 2023 | 26.12 | 26.32 | 25.34 | 25.81 | 2,823,391 | -0.61(-2.31%) |
Feb 23, 2023 | 27.11 | 27.13 | 25.92 | 26.42 | 2,516,749 | -0.51(-1.88%) |
Feb 22, 2023 | 26.69 | 26.93 | 26.00 | 26.92 | 2,956,729 | +0.13(+0.50%) |
Feb 21, 2023 | 25.91 | 26.97 | 25.79 | 26.79 | 4,270,859 | +0.56(+2.14%) |
Feb 17, 2023 | 25.76 | 26.33 | 25.57 | 26.23 | 2,195,900 | +0.56(+2.19%) |
Feb 16, 2023 | 24.31 | 26.64 | 24.11 | 25.66 | 3,921,481 | +1.94(+8.16%) |
Feb 15, 2023 | 23.26 | 23.77 | 23.18 | 23.73 | 1,484,911 | +0.27(+1.14%) |
Feb 14, 2023 | 23.38 | 23.54 | 22.98 | 23.46 | 1,676,023 | +0.05(+0.20%) |
Feb 13, 2023 | 23.08 | 23.44 | 23.02 | 23.41 | 1,173,979 | +0.35(+1.53%) |
Feb 10, 2023 | 23.16 | 23.28 | 22.98 | 23.06 | 1,078,720 | -0.23(-0.98%) |
Feb 09, 2023 | 23.54 | 23.88 | 23.27 | 23.29 | 1,265,497 | -0.24(-1.01%) |
Feb 08, 2023 | 23.97 | 23.97 | 23.43 | 23.53 | 1,147,243 | -0.56(-2.34%) |
Feb 07, 2023 | 23.74 | 24.12 | 23.59 | 24.09 | 1,169,217 | +0.20(+0.84%) |
Feb 06, 2023 | 23.64 | 23.90 | 23.47 | 23.89 | 1,149,474 | +0.19(+0.80%) |
Feb 03, 2023 | 23.30 | 24.08 | 23.30 | 23.70 | 1,136,067 | +0.09(+0.36%) |
Feb 02, 2023 | 23.37 | 24.41 | 23.26 | 23.61 | 1,681,748 | +0.49(+2.10%) |