Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.81 | 24.34 | 23.75 | 24.27 | 2,341,072 | +0.39(+1.65%) |
Apr 27, 2023 | 23.45 | 23.95 | 23.37 | 23.88 | 2,679,079 | +0.34(+1.46%) |
Apr 26, 2023 | 23.93 | 24.01 | 23.44 | 23.53 | 1,852,763 | -0.42(-1.77%) |
Apr 25, 2023 | 23.76 | 24.05 | 23.70 | 23.95 | 2,340,193 | -0.28(-1.14%) |
Apr 24, 2023 | 24.16 | 24.29 | 23.95 | 24.23 | 3,102,803 | +0.20(+0.82%) |
Apr 21, 2023 | 24.34 | 24.36 | 23.83 | 24.03 | 2,604,114 | -0.26(-1.05%) |
Apr 20, 2023 | 24.49 | 24.49 | 24.12 | 24.29 | 3,265,550 | -0.31(-1.24%) |
Apr 19, 2023 | 24.60 | 24.68 | 24.48 | 24.59 | 1,810,560 | -0.03(-0.12%) |
Apr 18, 2023 | 24.60 | 24.66 | 24.33 | 24.62 | 3,016,800 | +0.11(+0.44%) |
Apr 17, 2023 | 24.36 | 24.53 | 24.12 | 24.52 | 1,907,839 | +0.15(+0.61%) |
Apr 14, 2023 | 24.37 | 24.50 | 24.05 | 24.37 | 2,713,873 | -0.10(-0.40%) |
Apr 13, 2023 | 24.52 | 24.52 | 24.01 | 24.47 | 3,699,969 | +0.02(+0.08%) |
Apr 12, 2023 | 24.85 | 24.92 | 24.39 | 24.45 | 3,424,060 | -0.39(-1.58%) |
Apr 11, 2023 | 24.90 | 25.06 | 24.76 | 24.84 | 2,994,237 | +0.21(+0.84%) |
Apr 10, 2023 | 24.66 | 24.83 | 24.34 | 24.63 | 2,384,677 | -0.03(-0.12%) |
Apr 06, 2023 | 24.85 | 24.88 | 24.45 | 24.66 | 3,403,607 | -0.12(-0.48%) |
Apr 05, 2023 | 24.68 | 24.81 | 24.45 | 24.78 | 2,984,685 | +0.14(+0.56%) |
Apr 04, 2023 | 25.04 | 25.09 | 24.41 | 24.64 | 2,105,189 | -0.44(-1.77%) |
Apr 03, 2023 | 25.10 | 25.21 | 24.91 | 25.09 | 2,314,766 | +0.00(+0.00%) |
Mar 31, 2023 | 24.96 | 25.15 | 24.87 | 25.09 | 2,460,782 | +0.23(+0.91%) |
Mar 30, 2023 | 24.94 | 25.05 | 24.73 | 24.86 | 2,252,601 | +0.09(+0.36%) |
Mar 29, 2023 | 24.91 | 24.98 | 24.52 | 24.77 | 3,253,460 | +0.02(+0.08%) |
Mar 28, 2023 | 24.45 | 24.77 | 24.33 | 24.75 | 3,235,728 | +0.32(+1.33%) |
Mar 27, 2023 | 24.21 | 24.55 | 24.05 | 24.43 | 2,554,903 | +0.37(+1.55%) |
Mar 24, 2023 | 23.50 | 24.11 | 23.41 | 24.05 | 3,133,530 | +0.42(+1.79%) |
Mar 23, 2023 | 23.54 | 24.03 | 23.45 | 23.63 | 4,355,827 | +0.23(+0.97%) |
Mar 22, 2023 | 23.65 | 23.82 | 23.38 | 23.40 | 2,341,227 | -0.16(-0.67%) |
Mar 21, 2023 | 23.61 | 23.81 | 23.51 | 23.56 | 1,756,013 | +0.32(+1.40%) |
Mar 20, 2023 | 23.13 | 23.38 | 22.97 | 23.24 | 5,971,234 | +0.30(+1.29%) |
Mar 17, 2023 | 23.30 | 23.49 | 22.77 | 22.94 | 2,858,140 | -0.33(-1.44%) |
Mar 16, 2023 | 22.76 | 23.38 | 22.63 | 23.27 | 2,252,712 | +0.23(+0.98%) |
Mar 15, 2023 | 23.16 | 23.19 | 22.79 | 23.05 | 4,163,238 | -0.54(-2.29%) |
Mar 14, 2023 | 23.17 | 23.81 | 23.16 | 23.59 | 2,735,134 | +0.76(+3.32%) |
Mar 13, 2023 | 23.04 | 23.30 | 22.73 | 22.83 | 2,815,627 | -0.45(-1.94%) |
Mar 10, 2023 | 24.04 | 24.05 | 23.21 | 23.28 | 3,693,494 | -0.84(-3.49%) |
Mar 09, 2023 | 24.49 | 24.66 | 24.09 | 24.13 | 2,349,168 | -0.31(-1.28%) |
Mar 08, 2023 | 24.60 | 24.64 | 24.22 | 24.44 | 2,999,873 | -0.08(-0.32%) |
Mar 07, 2023 | 23.85 | 24.60 | 23.75 | 24.52 | 4,495,299 | +0.81(+3.43%) |
Mar 06, 2023 | 23.96 | 24.22 | 23.66 | 23.70 | 2,932,083 | -0.38(-1.59%) |
Mar 03, 2023 | 24.14 | 24.23 | 23.93 | 24.09 | 3,293,138 | +0.15(+0.61%) |
Mar 02, 2023 | 23.76 | 23.98 | 23.54 | 23.94 | 3,001,155 | +0.05(+0.20%) |
Mar 01, 2023 | 23.31 | 23.96 | 23.24 | 23.89 | 4,355,451 | +0.57(+2.44%) |
Feb 28, 2023 | 23.29 | 23.63 | 23.29 | 23.32 | 2,951,485 | +0.00(+0.00%) |
Feb 27, 2023 | 23.45 | 23.56 | 23.25 | 23.32 | 1,863,331 | +0.08(+0.34%) |
Feb 24, 2023 | 22.94 | 23.30 | 22.83 | 23.24 | 2,381,009 | +0.16(+0.68%) |
Feb 23, 2023 | 22.70 | 23.11 | 22.56 | 23.09 | 3,322,237 | +0.58(+2.57%) |
Feb 22, 2023 | 22.67 | 22.82 | 22.45 | 22.51 | 2,676,868 | -0.12(-0.52%) |
Feb 21, 2023 | 22.78 | 23.00 | 22.43 | 22.63 | 3,181,980 | -0.42(-1.83%) |
Feb 17, 2023 | 23.28 | 23.33 | 23.00 | 23.05 | 2,605,739 | -0.15(-0.63%) |
Feb 16, 2023 | 23.03 | 23.52 | 22.98 | 23.19 | 1,926,249 | -0.08(-0.34%) |
Feb 15, 2023 | 22.96 | 23.35 | 22.87 | 23.27 | 2,154,402 | +0.17(+0.72%) |
Feb 14, 2023 | 23.22 | 23.59 | 23.06 | 23.11 | 3,694,843 | +0.06(+0.26%) |
Feb 13, 2023 | 23.14 | 23.14 | 22.83 | 23.05 | 2,619,019 | +0.01(+0.04%) |
Feb 10, 2023 | 22.81 | 23.10 | 22.60 | 23.04 | 2,990,316 | +0.30(+1.34%) |
Feb 09, 2023 | 23.05 | 23.09 | 22.68 | 22.73 | 3,630,418 | +0.07(+0.30%) |
Feb 08, 2023 | 21.91 | 22.68 | 21.90 | 22.67 | 6,207,167 | +0.97(+4.47%) |
Feb 07, 2023 | 22.54 | 22.91 | 20.68 | 21.70 | 10,370,281 | -1.49(-6.42%) |
Feb 06, 2023 | 23.01 | 23.28 | 22.92 | 23.18 | 3,570,623 | +0.00(+0.00%) |
Feb 03, 2023 | 23.22 | 23.43 | 23.07 | 23.18 | 3,184,481 | -0.16(-0.67%) |
Feb 02, 2023 | 23.19 | 23.38 | 22.92 | 23.34 | 2,270,691 | +0.06(+0.25%) |