Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.98 | 23.69 | 22.60 | 23.49 | 480,313 | +0.57(+2.49%) |
Apr 27, 2023 | 22.99 | 23.08 | 22.22 | 22.92 | 595,117 | +0.23(+1.01%) |
Apr 26, 2023 | 22.98 | 23.32 | 22.15 | 22.69 | 619,844 | -0.37(-1.60%) |
Apr 25, 2023 | 23.14 | 23.59 | 22.61 | 23.06 | 722,156 | +0.03(+0.13%) |
Apr 24, 2023 | 24.20 | 24.20 | 22.95 | 23.03 | 988,772 | -1.26(-5.19%) |
Apr 21, 2023 | 24.41 | 24.78 | 23.75 | 24.29 | 628,265 | -0.14(-0.57%) |
Apr 20, 2023 | 24.89 | 25.00 | 24.00 | 24.43 | 972,890 | -0.75(-2.98%) |
Apr 19, 2023 | 24.01 | 25.21 | 24.01 | 25.18 | 1,051,540 | +0.91(+3.75%) |
Apr 18, 2023 | 24.97 | 25.00 | 24.16 | 24.27 | 1,590,498 | -0.30(-1.22%) |
Apr 17, 2023 | 22.33 | 24.79 | 22.07 | 24.57 | 1,692,994 | +2.43(+10.98%) |
Apr 14, 2023 | 22.25 | 22.43 | 21.64 | 22.14 | 720,213 | -0.01(-0.05%) |
Apr 13, 2023 | 20.69 | 22.50 | 20.55 | 22.15 | 1,123,662 | +1.59(+7.73%) |
Apr 12, 2023 | 21.24 | 21.37 | 20.53 | 20.56 | 406,483 | -0.32(-1.53%) |
Apr 11, 2023 | 20.45 | 21.06 | 20.27 | 20.88 | 737,728 | +0.34(+1.66%) |
Apr 10, 2023 | 20.31 | 20.55 | 19.98 | 20.54 | 1,221,750 | +0.06(+0.29%) |
Apr 06, 2023 | 20.48 | 20.71 | 20.05 | 20.48 | 663,730 | +0.06(+0.29%) |
Apr 05, 2023 | 20.20 | 20.66 | 20.05 | 20.42 | 902,590 | +0.14(+0.69%) |
Apr 04, 2023 | 21.32 | 21.54 | 20.00 | 20.28 | 1,465,146 | -0.99(-4.65%) |
Apr 03, 2023 | 21.50 | 22.01 | 21.04 | 21.27 | 784,690 | -0.39(-1.80%) |
Mar 31, 2023 | 21.55 | 21.97 | 21.16 | 21.66 | 997,997 | +0.20(+0.93%) |
Mar 30, 2023 | 21.61 | 22.19 | 21.11 | 21.46 | 1,321,857 | -0.06(-0.28%) |
Mar 29, 2023 | 21.07 | 21.83 | 20.66 | 21.52 | 745,494 | +0.75(+3.61%) |
Mar 28, 2023 | 21.00 | 21.45 | 20.75 | 20.77 | 938,589 | -0.26(-1.24%) |
Mar 27, 2023 | 20.91 | 21.33 | 20.57 | 21.03 | 952,922 | +0.11(+0.53%) |
Mar 24, 2023 | 21.02 | 21.06 | 20.27 | 20.92 | 1,151,696 | -0.19(-0.90%) |
Mar 23, 2023 | 21.13 | 21.36 | 20.63 | 21.11 | 1,160,978 | +0.21(+1.00%) |
Mar 22, 2023 | 21.25 | 21.94 | 20.84 | 20.90 | 1,161,696 | -0.47(-2.20%) |
Mar 21, 2023 | 22.20 | 22.41 | 21.32 | 21.37 | 904,359 | -0.40(-1.84%) |
Mar 20, 2023 | 21.45 | 21.95 | 21.09 | 21.77 | 724,476 | +0.10(+0.46%) |
Mar 17, 2023 | 22.15 | 22.90 | 21.33 | 21.67 | 2,834,114 | -0.57(-2.56%) |
Mar 16, 2023 | 22.81 | 22.83 | 21.80 | 22.24 | 563,535 | -0.74(-3.22%) |
Mar 15, 2023 | 23.08 | 23.90 | 22.40 | 22.98 | 1,361,288 | -0.46(-1.96%) |
Mar 14, 2023 | 23.05 | 23.69 | 22.59 | 23.44 | 1,984,678 | +0.86(+3.81%) |
Mar 13, 2023 | 21.18 | 22.82 | 21.14 | 22.58 | 2,044,019 | +1.82(+8.77%) |
Mar 10, 2023 | 21.51 | 21.91 | 19.70 | 20.76 | 1,924,511 | -0.94(-4.33%) |
Mar 09, 2023 | 22.98 | 23.62 | 21.57 | 21.70 | 1,392,599 | -1.24(-5.41%) |
Mar 08, 2023 | 24.50 | 24.84 | 22.86 | 22.94 | 1,629,100 | -1.65(-6.71%) |
Mar 07, 2023 | 24.68 | 26.02 | 24.20 | 24.59 | 2,921,451 | -0.35(-1.40%) |
Mar 06, 2023 | 25.56 | 25.80 | 24.69 | 24.94 | 2,554,837 | -0.51(-2.00%) |
Mar 03, 2023 | 22.99 | 25.99 | 22.93 | 25.45 | 6,671,538 | +2.05(+8.78%) |
Mar 02, 2023 | 24.32 | 24.56 | 22.39 | 23.39 | 2,859,525 | -3.11(-11.72%) |
Mar 01, 2023 | 26.59 | 27.25 | 26.27 | 26.50 | 790,589 | -0.26(-0.97%) |
Feb 28, 2023 | 28.14 | 28.14 | 26.06 | 26.76 | 5,593,266 | +2.39(+9.81%) |
Feb 27, 2023 | 24.44 | 24.78 | 24.20 | 24.37 | 1,283,868 | +0.04(+0.16%) |
Feb 24, 2023 | 23.96 | 24.66 | 23.88 | 24.33 | 1,081,173 | -0.03(-0.12%) |
Feb 23, 2023 | 25.69 | 25.76 | 24.26 | 24.36 | 575,696 | -0.71(-2.83%) |
Feb 22, 2023 | 25.09 | 25.35 | 24.77 | 25.07 | 508,888 | +0.04(+0.16%) |
Feb 21, 2023 | 25.29 | 25.66 | 24.66 | 25.03 | 934,328 | -0.56(-2.19%) |
Feb 17, 2023 | 25.52 | 25.89 | 24.93 | 25.59 | 1,071,901 | +0.11(+0.43%) |
Feb 16, 2023 | 25.45 | 25.96 | 24.98 | 25.48 | 567,730 | -0.06(-0.23%) |
Feb 15, 2023 | 25.28 | 25.77 | 25.11 | 25.54 | 641,159 | +0.05(+0.20%) |
Feb 14, 2023 | 25.30 | 26.57 | 25.30 | 25.49 | 1,424,207 | -0.05(-0.20%) |
Feb 13, 2023 | 24.59 | 25.70 | 24.23 | 25.54 | 1,048,125 | +0.96(+3.91%) |
Feb 10, 2023 | 25.17 | 25.35 | 24.49 | 24.58 | 597,363 | -0.67(-2.65%) |
Feb 09, 2023 | 25.52 | 25.53 | 24.82 | 25.25 | 783,970 | +0.23(+0.92%) |
Feb 08, 2023 | 25.79 | 26.07 | 24.86 | 25.02 | 697,614 | -0.98(-3.77%) |
Feb 07, 2023 | 26.17 | 26.17 | 25.36 | 26.00 | 610,310 | -0.15(-0.57%) |
Feb 06, 2023 | 25.70 | 27.14 | 25.56 | 26.15 | 482,794 | +0.25(+0.97%) |
Feb 03, 2023 | 26.82 | 27.16 | 25.62 | 25.90 | 730,366 | -1.62(-5.89%) |
Feb 02, 2023 | 27.39 | 27.74 | 26.61 | 27.52 | 753,027 | +0.44(+1.62%) |