Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.99 | 20.41 | 19.93 | 20.34 | 3,357,067 | +0.18(+0.89%) |
Apr 27, 2023 | 21.25 | 21.28 | 20.02 | 20.16 | 8,403,492 | -0.73(-3.49%) |
Apr 26, 2023 | 21.20 | 21.34 | 20.83 | 20.89 | 2,404,385 | -0.18(-0.85%) |
Apr 25, 2023 | 21.40 | 21.42 | 21.05 | 21.07 | 2,603,817 | -0.43(-2.00%) |
Apr 24, 2023 | 21.61 | 21.73 | 21.34 | 21.50 | 1,729,492 | -0.23(-1.06%) |
Apr 21, 2023 | 21.54 | 21.83 | 21.54 | 21.73 | 2,102,565 | -0.03(-0.14%) |
Apr 20, 2023 | 21.72 | 21.90 | 21.62 | 21.76 | 2,315,235 | -0.15(-0.68%) |
Apr 19, 2023 | 22.02 | 22.08 | 21.86 | 21.91 | 1,769,449 | -0.24(-1.08%) |
Apr 18, 2023 | 22.20 | 22.32 | 22.09 | 22.15 | 2,527,761 | +0.08(+0.36%) |
Apr 17, 2023 | 22.05 | 22.18 | 21.84 | 22.07 | 2,769,294 | +0.00(+0.00%) |
Apr 14, 2023 | 21.89 | 22.10 | 21.71 | 22.07 | 2,817,054 | +0.19(+0.87%) |
Apr 13, 2023 | 20.83 | 21.90 | 20.83 | 21.88 | 4,051,234 | +1.08(+5.19%) |
Apr 12, 2023 | 20.93 | 21.03 | 20.66 | 20.80 | 2,267,223 | +0.04(+0.19%) |
Apr 11, 2023 | 20.87 | 20.92 | 20.51 | 20.76 | 4,808,765 | -0.32(-1.52%) |
Apr 10, 2023 | 21.12 | 21.12 | 20.86 | 21.08 | 1,976,921 | -0.17(-0.80%) |
Apr 06, 2023 | 21.07 | 21.27 | 20.89 | 21.25 | 2,245,121 | +0.09(+0.43%) |
Apr 05, 2023 | 21.29 | 21.32 | 21.02 | 21.16 | 2,227,961 | -0.19(-0.89%) |
Apr 04, 2023 | 21.31 | 21.48 | 21.21 | 21.35 | 2,427,704 | +0.00(+0.00%) |
Apr 03, 2023 | 21.38 | 21.52 | 21.12 | 21.35 | 2,227,558 | -0.27(-1.25%) |
Mar 31, 2023 | 21.00 | 21.65 | 21.00 | 21.62 | 4,291,104 | +0.62(+2.95%) |
Mar 30, 2023 | 21.19 | 21.24 | 20.99 | 21.00 | 4,376,061 | -0.17(-0.80%) |
Mar 29, 2023 | 21.02 | 21.23 | 20.99 | 21.17 | 1,935,768 | +0.21(+1.00%) |
Mar 28, 2023 | 20.96 | 21.15 | 20.76 | 20.96 | 3,124,490 | -0.17(-0.80%) |
Mar 27, 2023 | 21.21 | 21.39 | 21.04 | 21.13 | 2,692,037 | -0.03(-0.14%) |
Mar 24, 2023 | 21.10 | 21.29 | 20.94 | 21.16 | 3,072,520 | +0.05(+0.24%) |
Mar 23, 2023 | 21.14 | 21.36 | 20.96 | 21.11 | 2,838,099 | +0.25(+1.20%) |
Mar 22, 2023 | 21.15 | 21.37 | 20.85 | 20.86 | 3,705,491 | -0.29(-1.37%) |
Mar 21, 2023 | 20.59 | 21.16 | 20.54 | 21.15 | 3,096,835 | +0.63(+3.07%) |
Mar 20, 2023 | 20.03 | 20.55 | 19.97 | 20.52 | 3,664,501 | +0.51(+2.55%) |
Mar 17, 2023 | 20.04 | 20.20 | 19.82 | 20.01 | 5,258,258 | +0.05(+0.25%) |
Mar 16, 2023 | 19.68 | 20.02 | 19.47 | 19.96 | 3,252,002 | +0.30(+1.53%) |
Mar 15, 2023 | 19.27 | 19.73 | 19.24 | 19.66 | 4,519,302 | +0.10(+0.51%) |
Mar 14, 2023 | 19.24 | 19.64 | 19.22 | 19.56 | 5,447,621 | +0.59(+3.11%) |
Mar 13, 2023 | 19.00 | 19.29 | 18.71 | 18.97 | 4,391,796 | -0.15(-0.78%) |
Mar 10, 2023 | 19.54 | 19.61 | 19.07 | 19.12 | 3,368,923 | -0.49(-2.50%) |
Mar 09, 2023 | 20.25 | 20.32 | 19.60 | 19.61 | 3,359,336 | -0.46(-2.29%) |
Mar 08, 2023 | 20.11 | 20.17 | 19.91 | 20.07 | 3,230,072 | -0.04(-0.20%) |
Mar 07, 2023 | 20.39 | 20.66 | 20.03 | 20.11 | 3,851,892 | -0.27(-1.32%) |
Mar 06, 2023 | 20.67 | 20.86 | 20.29 | 20.38 | 3,969,461 | -0.25(-1.21%) |
Mar 03, 2023 | 20.69 | 20.78 | 20.54 | 20.63 | 3,344,022 | -0.04(-0.19%) |
Mar 02, 2023 | 20.46 | 20.69 | 20.30 | 20.67 | 2,883,213 | +0.12(+0.58%) |
Mar 01, 2023 | 20.46 | 20.70 | 20.34 | 20.55 | 4,189,435 | +0.15(+0.74%) |
Feb 28, 2023 | 20.40 | 20.55 | 20.31 | 20.40 | 4,007,627 | -0.09(-0.44%) |
Feb 27, 2023 | 20.70 | 20.81 | 20.41 | 20.49 | 3,519,243 | -0.11(-0.53%) |
Feb 24, 2023 | 20.65 | 20.80 | 20.28 | 20.60 | 3,926,204 | -0.42(-2.00%) |
Feb 23, 2023 | 21.40 | 21.43 | 20.91 | 21.02 | 3,542,903 | -0.20(-0.94%) |
Feb 22, 2023 | 21.21 | 21.48 | 21.04 | 21.22 | 4,197,922 | -0.07(-0.33%) |
Feb 21, 2023 | 20.81 | 21.52 | 20.80 | 21.29 | 6,230,462 | +0.07(+0.33%) |
Feb 17, 2023 | 23.72 | 23.74 | 21.07 | 21.22 | 11,639,988 | -2.74(-11.44%) |
Feb 16, 2023 | 23.78 | 24.19 | 23.68 | 23.96 | 2,623,522 | -0.21(-0.87%) |
Feb 15, 2023 | 23.86 | 24.23 | 23.73 | 24.17 | 2,263,022 | +0.17(+0.71%) |
Feb 14, 2023 | 23.44 | 24.21 | 23.44 | 24.00 | 2,112,736 | +0.16(+0.67%) |
Feb 13, 2023 | 23.70 | 23.99 | 23.66 | 23.84 | 1,721,885 | +0.26(+1.10%) |
Feb 10, 2023 | 23.50 | 23.68 | 23.40 | 23.58 | 2,058,272 | -0.11(-0.46%) |
Feb 09, 2023 | 23.99 | 24.26 | 23.60 | 23.69 | 1,947,269 | -0.08(-0.34%) |
Feb 08, 2023 | 24.13 | 24.21 | 23.73 | 23.77 | 1,622,978 | -0.34(-1.41%) |
Feb 07, 2023 | 23.52 | 24.22 | 23.33 | 24.11 | 2,232,137 | +0.67(+2.86%) |
Feb 06, 2023 | 23.83 | 23.91 | 23.38 | 23.44 | 2,027,898 | -0.62(-2.58%) |
Feb 03, 2023 | 23.92 | 24.51 | 23.77 | 24.06 | 2,400,672 | -0.28(-1.15%) |
Feb 02, 2023 | 24.04 | 24.72 | 24.00 | 24.34 | 3,207,967 | +0.46(+1.93%) |