Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.43 | 22.90 | 22.42 | 22.76 | 3,901,243 | +0.25(+1.09%) |
Apr 27, 2023 | 22.27 | 22.62 | 22.23 | 22.51 | 4,857,825 | +0.49(+2.21%) |
Apr 26, 2023 | 22.58 | 22.70 | 21.99 | 22.03 | 4,206,841 | -0.77(-3.39%) |
Apr 25, 2023 | 23.00 | 23.00 | 22.73 | 22.80 | 2,893,699 | -0.28(-1.20%) |
Apr 24, 2023 | 22.91 | 23.12 | 22.70 | 23.08 | 3,422,062 | +0.15(+0.67%) |
Apr 21, 2023 | 22.87 | 23.18 | 22.80 | 22.93 | 4,638,188 | +0.12(+0.54%) |
Apr 20, 2023 | 23.18 | 23.24 | 22.62 | 22.80 | 5,205,198 | -0.60(-2.57%) |
Apr 19, 2023 | 23.24 | 23.44 | 23.12 | 23.40 | 2,966,331 | +0.08(+0.33%) |
Apr 18, 2023 | 23.26 | 23.46 | 23.08 | 23.33 | 4,592,149 | +0.09(+0.37%) |
Apr 17, 2023 | 23.19 | 23.49 | 22.78 | 23.24 | 7,563,721 | -0.51(-2.13%) |
Apr 14, 2023 | 24.26 | 24.35 | 23.62 | 23.75 | 4,050,573 | -0.65(-2.66%) |
Apr 13, 2023 | 24.07 | 24.46 | 23.75 | 24.40 | 4,010,352 | +0.22(+0.91%) |
Apr 12, 2023 | 24.35 | 24.58 | 24.00 | 24.18 | 4,233,569 | -0.04(-0.16%) |
Apr 11, 2023 | 23.81 | 24.31 | 23.76 | 24.21 | 5,386,180 | +0.43(+1.81%) |
Apr 10, 2023 | 23.17 | 23.86 | 23.13 | 23.78 | 5,617,275 | +0.48(+2.05%) |
Apr 06, 2023 | 23.15 | 23.31 | 22.96 | 23.31 | 4,961,130 | +0.29(+1.24%) |
Apr 05, 2023 | 22.71 | 23.15 | 22.71 | 23.02 | 3,705,476 | +0.27(+1.18%) |
Apr 04, 2023 | 22.83 | 22.87 | 22.53 | 22.75 | 2,911,829 | +0.00(+0.00%) |
Apr 03, 2023 | 22.93 | 23.13 | 22.61 | 22.75 | 3,630,254 | -0.25(-1.08%) |
Mar 31, 2023 | 22.68 | 23.06 | 22.65 | 23.00 | 4,513,093 | +0.49(+2.16%) |
Mar 30, 2023 | 22.62 | 22.88 | 22.50 | 22.51 | 5,277,836 | +0.11(+0.47%) |
Mar 29, 2023 | 22.12 | 22.43 | 21.97 | 22.41 | 4,471,204 | +0.51(+2.31%) |
Mar 28, 2023 | 21.67 | 22.08 | 21.61 | 21.90 | 3,860,379 | +0.32(+1.46%) |
Mar 27, 2023 | 21.49 | 21.61 | 21.26 | 21.59 | 5,746,563 | +0.37(+1.76%) |
Mar 24, 2023 | 20.80 | 21.23 | 20.57 | 21.22 | 4,108,985 | +0.24(+1.14%) |
Mar 23, 2023 | 21.21 | 21.44 | 20.76 | 20.98 | 3,390,102 | -0.26(-1.21%) |
Mar 22, 2023 | 21.78 | 21.98 | 21.22 | 21.23 | 3,129,876 | -0.71(-3.22%) |
Mar 21, 2023 | 21.86 | 22.21 | 21.69 | 21.94 | 5,775,363 | +0.31(+1.41%) |
Mar 20, 2023 | 21.48 | 21.86 | 21.39 | 21.64 | 5,985,795 | +0.25(+1.16%) |
Mar 17, 2023 | 22.02 | 22.07 | 21.29 | 21.39 | 8,826,486 | -0.82(-3.70%) |
Mar 16, 2023 | 21.86 | 22.38 | 21.75 | 22.21 | 4,861,407 | +0.19(+0.87%) |
Mar 15, 2023 | 21.91 | 22.16 | 21.60 | 22.02 | 5,132,822 | -0.16(-0.73%) |
Mar 14, 2023 | 22.37 | 22.68 | 21.98 | 22.18 | 5,900,074 | +0.31(+1.40%) |
Mar 13, 2023 | 22.07 | 22.92 | 21.86 | 21.87 | 6,111,125 | -0.34(-1.55%) |
Mar 10, 2023 | 23.15 | 23.17 | 22.14 | 22.22 | 5,743,260 | -0.98(-4.24%) |
Mar 09, 2023 | 23.56 | 23.95 | 23.13 | 23.20 | 3,358,782 | -0.41(-1.74%) |
Mar 08, 2023 | 23.47 | 23.91 | 23.41 | 23.61 | 4,790,314 | +0.20(+0.86%) |
Mar 07, 2023 | 24.02 | 24.11 | 23.31 | 23.41 | 2,931,129 | -0.47(-1.96%) |
Mar 06, 2023 | 24.02 | 24.18 | 23.81 | 23.88 | 4,992,399 | -0.10(-0.40%) |
Mar 03, 2023 | 23.63 | 24.00 | 23.51 | 23.98 | 3,398,748 | +0.44(+1.87%) |
Mar 02, 2023 | 23.44 | 23.74 | 23.16 | 23.54 | 3,593,697 | +0.01(+0.04%) |
Mar 01, 2023 | 23.57 | 24.04 | 23.47 | 23.53 | 4,576,159 | -0.05(-0.20%) |
Feb 28, 2023 | 23.68 | 24.33 | 23.57 | 23.57 | 7,958,031 | -0.19(-0.80%) |
Feb 27, 2023 | 24.54 | 25.23 | 23.54 | 23.77 | 9,788,454 | -0.42(-1.74%) |
Feb 24, 2023 | 24.17 | 24.36 | 23.79 | 24.19 | 4,044,245 | -0.07(-0.28%) |
Feb 23, 2023 | 24.42 | 24.54 | 24.12 | 24.25 | 7,501,006 | +0.00(+0.00%) |
Feb 22, 2023 | 24.48 | 24.54 | 24.21 | 24.25 | 3,036,993 | -0.17(-0.70%) |
Feb 21, 2023 | 24.89 | 24.92 | 24.38 | 24.42 | 2,757,547 | -0.63(-2.52%) |
Feb 17, 2023 | 25.17 | 25.20 | 24.82 | 25.06 | 3,380,779 | -0.13(-0.53%) |
Feb 16, 2023 | 25.09 | 25.39 | 24.98 | 25.19 | 3,481,447 | -0.31(-1.20%) |
Feb 15, 2023 | 24.94 | 25.57 | 24.91 | 25.49 | 3,610,763 | +0.38(+1.52%) |
Feb 14, 2023 | 25.08 | 25.38 | 24.87 | 25.11 | 2,113,130 | -0.06(-0.23%) |
Feb 13, 2023 | 24.94 | 25.21 | 24.91 | 25.17 | 2,479,567 | +0.23(+0.92%) |
Feb 10, 2023 | 24.45 | 25.03 | 24.31 | 24.94 | 3,616,456 | +0.51(+2.07%) |
Feb 09, 2023 | 25.09 | 25.19 | 24.42 | 24.43 | 3,921,033 | -0.55(-2.22%) |
Feb 08, 2023 | 25.11 | 25.21 | 24.83 | 24.99 | 4,848,871 | -0.25(-0.98%) |
Feb 07, 2023 | 24.86 | 25.38 | 24.70 | 25.24 | 3,625,181 | +0.20(+0.80%) |
Feb 06, 2023 | 24.97 | 25.06 | 24.63 | 25.04 | 2,954,034 | -0.03(-0.11%) |
Feb 03, 2023 | 25.15 | 25.25 | 24.87 | 25.06 | 3,854,026 | -0.27(-1.06%) |
Feb 02, 2023 | 25.70 | 25.84 | 25.25 | 25.33 | 5,783,382 | -0.27(-1.04%) |