Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.68 | 22.88 | 21.10 | 22.56 | 1,057,085 | +0.88(+4.06%) |
Apr 27, 2023 | 21.07 | 21.76 | 20.67 | 21.68 | 1,184,380 | +0.74(+3.53%) |
Apr 26, 2023 | 21.39 | 21.61 | 20.79 | 20.94 | 1,067,022 | -0.51(-2.38%) |
Apr 25, 2023 | 22.85 | 22.85 | 21.32 | 21.45 | 1,691,328 | -1.62(-7.02%) |
Apr 24, 2023 | 24.47 | 24.47 | 22.99 | 23.07 | 2,417,795 | -1.44(-5.88%) |
Apr 21, 2023 | 24.79 | 24.85 | 24.26 | 24.51 | 1,368,195 | -0.09(-0.37%) |
Apr 20, 2023 | 24.77 | 24.82 | 24.24 | 24.60 | 883,332 | -0.58(-2.30%) |
Apr 19, 2023 | 24.27 | 25.36 | 23.97 | 25.18 | 686,295 | +0.63(+2.57%) |
Apr 18, 2023 | 25.48 | 25.48 | 24.46 | 24.55 | 1,875,292 | -0.45(-1.80%) |
Apr 17, 2023 | 24.52 | 25.29 | 24.33 | 25.00 | 1,127,628 | +0.50(+2.04%) |
Apr 14, 2023 | 24.93 | 25.10 | 24.16 | 24.50 | 960,217 | -0.31(-1.25%) |
Apr 13, 2023 | 24.77 | 25.27 | 24.57 | 24.81 | 774,081 | +0.32(+1.31%) |
Apr 12, 2023 | 24.85 | 25.47 | 23.85 | 24.49 | 1,333,754 | -0.06(-0.24%) |
Apr 11, 2023 | 24.03 | 24.85 | 23.96 | 24.55 | 1,042,897 | +0.67(+2.81%) |
Apr 10, 2023 | 23.50 | 23.99 | 23.12 | 23.88 | 726,296 | +0.25(+1.06%) |
Apr 06, 2023 | 23.63 | 24.09 | 23.02 | 23.63 | 1,240,964 | +0.03(+0.13%) |
Apr 05, 2023 | 23.66 | 23.75 | 23.15 | 23.60 | 1,361,214 | -0.20(-0.84%) |
Apr 04, 2023 | 24.20 | 24.30 | 23.45 | 23.80 | 1,029,440 | -0.26(-1.08%) |
Apr 03, 2023 | 23.49 | 24.38 | 23.13 | 24.06 | 2,028,701 | +0.62(+2.65%) |
Mar 31, 2023 | 23.23 | 23.88 | 23.12 | 23.44 | 2,099,791 | +0.52(+2.27%) |
Mar 30, 2023 | 23.94 | 24.23 | 22.39 | 22.92 | 1,861,109 | -0.67(-2.84%) |
Mar 29, 2023 | 23.33 | 24.11 | 23.20 | 23.59 | 1,887,312 | +0.61(+2.65%) |
Mar 28, 2023 | 24.20 | 24.31 | 22.76 | 22.98 | 1,423,185 | -1.35(-5.55%) |
Mar 27, 2023 | 24.50 | 24.89 | 23.89 | 24.33 | 1,334,468 | +0.15(+0.62%) |
Mar 24, 2023 | 24.39 | 24.39 | 23.22 | 24.18 | 2,271,901 | -0.30(-1.23%) |
Mar 23, 2023 | 25.28 | 25.66 | 23.83 | 24.48 | 4,974,780 | -0.66(-2.63%) |
Mar 22, 2023 | 26.61 | 26.77 | 25.12 | 25.14 | 2,917,972 | -1.41(-5.31%) |
Mar 21, 2023 | 26.04 | 26.98 | 25.80 | 26.55 | 3,498,902 | +0.60(+2.31%) |
Mar 20, 2023 | 27.44 | 27.44 | 25.92 | 25.95 | 1,448,385 | -1.99(-7.12%) |
Mar 17, 2023 | 28.74 | 28.74 | 27.26 | 27.94 | 1,838,202 | -0.32(-1.13%) |
Mar 16, 2023 | 27.65 | 29.38 | 27.45 | 28.26 | 2,231,454 | +1.48(+5.53%) |
Mar 15, 2023 | 26.10 | 26.80 | 25.70 | 26.78 | 878,044 | +0.09(+0.34%) |
Mar 14, 2023 | 26.59 | 27.05 | 25.96 | 26.69 | 1,446,824 | +0.83(+3.21%) |
Mar 13, 2023 | 24.64 | 26.24 | 24.20 | 25.86 | 2,349,497 | +0.85(+3.40%) |
Mar 10, 2023 | 26.78 | 26.86 | 24.21 | 25.01 | 3,235,386 | -1.93(-7.16%) |
Mar 09, 2023 | 27.95 | 28.64 | 26.83 | 26.94 | 1,486,128 | -1.94(-6.72%) |
Mar 08, 2023 | 29.75 | 29.75 | 28.66 | 28.88 | 967,625 | -0.92(-3.09%) |
Mar 07, 2023 | 30.07 | 30.39 | 29.34 | 29.80 | 1,890,783 | -0.43(-1.42%) |
Mar 06, 2023 | 32.12 | 32.21 | 30.20 | 30.23 | 2,207,133 | -1.85(-5.77%) |
Mar 03, 2023 | 31.61 | 32.70 | 31.59 | 32.08 | 1,370,939 | +0.57(+1.81%) |
Mar 02, 2023 | 29.00 | 31.78 | 28.74 | 31.51 | 1,654,480 | +2.15(+7.32%) |
Mar 01, 2023 | 30.76 | 30.98 | 29.05 | 29.36 | 1,899,436 | -1.53(-4.95%) |
Feb 28, 2023 | 30.11 | 31.82 | 29.84 | 30.89 | 2,324,635 | +0.54(+1.78%) |
Feb 27, 2023 | 28.93 | 30.63 | 28.39 | 30.35 | 2,513,855 | +1.47(+5.09%) |
Feb 24, 2023 | 26.70 | 29.67 | 25.85 | 28.88 | 4,855,260 | +3.02(+11.68%) |
Feb 23, 2023 | 27.59 | 27.85 | 25.53 | 25.86 | 4,645,433 | -1.80(-6.51%) |
Feb 22, 2023 | 27.80 | 27.89 | 26.78 | 27.66 | 2,638,557 | +0.51(+1.88%) |
Feb 21, 2023 | 27.84 | 28.12 | 27.08 | 27.15 | 2,815,394 | -1.30(-4.57%) |
Feb 17, 2023 | 28.57 | 28.85 | 27.87 | 28.45 | 4,645,792 | -0.24(-0.84%) |
Feb 16, 2023 | 28.60 | 29.76 | 28.46 | 28.69 | 3,515,933 | -0.28(-0.97%) |
Feb 15, 2023 | 28.00 | 29.02 | 27.79 | 28.97 | 779,401 | +1.05(+3.76%) |
Feb 14, 2023 | 27.49 | 29.13 | 27.16 | 27.92 | 1,497,137 | +0.08(+0.29%) |
Feb 13, 2023 | 28.15 | 28.74 | 27.67 | 27.84 | 1,158,088 | -0.15(-0.54%) |
Feb 10, 2023 | 28.00 | 28.39 | 27.20 | 27.99 | 1,199,124 | -0.41(-1.44%) |
Feb 09, 2023 | 30.23 | 30.28 | 28.22 | 28.40 | 1,210,000 | -1.37(-4.60%) |
Feb 08, 2023 | 28.53 | 31.34 | 28.53 | 29.77 | 2,730,287 | +1.21(+4.24%) |
Feb 07, 2023 | 29.69 | 29.69 | 27.77 | 28.56 | 2,085,647 | -1.00(-3.38%) |
Feb 06, 2023 | 31.38 | 31.77 | 29.52 | 29.56 | 1,668,042 | -2.38(-7.45%) |
Feb 03, 2023 | 31.29 | 32.52 | 30.59 | 31.94 | 1,850,441 | -0.45(-1.39%) |
Feb 02, 2023 | 32.97 | 34.35 | 32.18 | 32.39 | 2,938,989 | +0.38(+1.19%) |