Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.97 | 26.47 | 24.74 | 26.17 | 7,725,786 | +1.39(+5.59%) |
Apr 27, 2023 | 24.71 | 25.21 | 24.61 | 24.78 | 4,483,309 | +0.30(+1.21%) |
Apr 26, 2023 | 24.82 | 24.82 | 24.09 | 24.49 | 4,377,413 | -0.35(-1.39%) |
Apr 25, 2023 | 25.82 | 26.12 | 24.59 | 24.83 | 6,228,800 | -0.58(-2.30%) |
Apr 24, 2023 | 25.22 | 25.59 | 24.98 | 25.42 | 6,043,328 | +0.19(+0.75%) |
Apr 21, 2023 | 25.29 | 25.53 | 24.95 | 25.23 | 5,928,959 | -0.15(-0.58%) |
Apr 20, 2023 | 25.57 | 25.95 | 25.29 | 25.38 | 2,465,037 | -0.67(-2.58%) |
Apr 19, 2023 | 25.58 | 26.07 | 25.39 | 26.05 | 2,570,330 | -0.28(-1.05%) |
Apr 18, 2023 | 26.45 | 26.74 | 25.97 | 26.33 | 2,728,601 | -0.21(-0.78%) |
Apr 17, 2023 | 27.38 | 27.61 | 26.43 | 26.53 | 2,277,513 | -0.44(-1.61%) |
Apr 14, 2023 | 26.96 | 27.06 | 26.59 | 26.97 | 1,886,423 | +0.12(+0.44%) |
Apr 13, 2023 | 26.74 | 27.24 | 26.57 | 26.85 | 1,554,365 | +0.12(+0.44%) |
Apr 12, 2023 | 27.09 | 27.53 | 26.72 | 26.73 | 1,855,955 | -0.32(-1.17%) |
Apr 11, 2023 | 27.19 | 27.19 | 26.37 | 27.05 | 3,930,088 | +0.24(+0.89%) |
Apr 10, 2023 | 26.66 | 27.33 | 26.41 | 26.81 | 4,223,779 | +0.73(+2.81%) |
Apr 06, 2023 | 26.31 | 26.48 | 25.75 | 26.08 | 2,408,756 | -0.65(-2.44%) |
Apr 05, 2023 | 26.76 | 27.02 | 26.01 | 26.73 | 2,126,627 | +0.18(+0.67%) |
Apr 04, 2023 | 26.61 | 26.70 | 25.95 | 26.55 | 5,247,912 | +0.05(+0.19%) |
Apr 03, 2023 | 27.11 | 27.27 | 26.11 | 26.50 | 4,308,518 | +0.32(+1.21%) |
Mar 31, 2023 | 25.38 | 26.44 | 25.24 | 26.19 | 4,378,327 | +1.31(+5.25%) |
Mar 30, 2023 | 25.22 | 25.32 | 24.53 | 24.88 | 2,265,981 | -0.12(-0.48%) |
Mar 29, 2023 | 25.11 | 25.19 | 24.73 | 25.00 | 2,086,565 | +0.21(+0.84%) |
Mar 28, 2023 | 24.28 | 24.99 | 24.08 | 24.79 | 3,428,252 | +0.38(+1.54%) |
Mar 27, 2023 | 24.04 | 24.64 | 23.68 | 24.42 | 3,677,615 | +0.21(+0.86%) |
Mar 24, 2023 | 23.45 | 24.40 | 23.33 | 24.21 | 2,652,877 | +0.50(+2.13%) |
Mar 23, 2023 | 23.91 | 24.80 | 23.69 | 23.70 | 4,150,710 | -0.12(-0.50%) |
Mar 22, 2023 | 24.26 | 24.52 | 23.62 | 23.82 | 5,384,434 | -0.33(-1.35%) |
Mar 21, 2023 | 23.65 | 24.31 | 23.58 | 24.15 | 4,359,518 | +1.07(+4.63%) |
Mar 20, 2023 | 22.65 | 23.59 | 22.65 | 23.08 | 5,013,854 | +0.45(+1.97%) |
Mar 17, 2023 | 24.67 | 24.77 | 22.48 | 22.64 | 10,536,604 | -2.21(-8.88%) |
Mar 16, 2023 | 23.42 | 24.86 | 23.22 | 24.84 | 3,114,133 | +1.02(+4.28%) |
Mar 15, 2023 | 24.63 | 24.89 | 23.33 | 23.82 | 4,417,763 | -1.59(-6.27%) |
Mar 14, 2023 | 25.10 | 26.03 | 24.82 | 25.42 | 3,067,104 | +0.43(+1.70%) |
Mar 13, 2023 | 24.69 | 25.71 | 24.28 | 24.99 | 3,527,655 | -0.34(-1.32%) |
Mar 10, 2023 | 25.67 | 26.29 | 25.22 | 25.33 | 3,509,578 | -0.64(-2.47%) |
Mar 09, 2023 | 26.99 | 27.11 | 25.60 | 25.97 | 3,934,649 | -0.45(-1.72%) |
Mar 08, 2023 | 26.72 | 27.07 | 25.93 | 26.42 | 3,020,238 | -0.49(-1.83%) |
Mar 07, 2023 | 26.63 | 27.44 | 26.56 | 26.91 | 3,436,757 | +0.14(+0.52%) |
Mar 06, 2023 | 26.61 | 26.91 | 26.04 | 26.77 | 5,125,439 | -0.76(-2.76%) |
Mar 03, 2023 | 26.59 | 27.86 | 26.41 | 27.53 | 4,171,022 | +0.62(+2.31%) |
Mar 02, 2023 | 26.43 | 26.98 | 26.29 | 26.91 | 3,519,394 | +0.36(+1.37%) |
Mar 01, 2023 | 26.29 | 27.08 | 25.85 | 26.55 | 7,476,907 | -0.02(-0.07%) |
Feb 28, 2023 | 25.65 | 27.17 | 25.53 | 26.57 | 9,351,163 | +1.11(+4.38%) |
Feb 27, 2023 | 25.87 | 26.45 | 24.68 | 25.45 | 18,192,952 | -2.42(-8.67%) |
Feb 24, 2023 | 25.05 | 29.36 | 24.61 | 27.87 | 21,788,114 | +2.96(+11.88%) |
Feb 23, 2023 | 24.75 | 25.16 | 24.22 | 24.91 | 7,327,320 | +0.70(+2.89%) |
Feb 22, 2023 | 23.09 | 24.65 | 23.01 | 24.21 | 8,333,181 | +1.23(+5.36%) |
Feb 21, 2023 | 22.85 | 23.40 | 22.30 | 22.98 | 7,731,370 | -0.10(-0.43%) |
Feb 17, 2023 | 24.43 | 24.43 | 22.80 | 23.08 | 7,618,269 | -1.91(-7.66%) |
Feb 16, 2023 | 25.68 | 26.10 | 24.98 | 24.99 | 7,838,575 | -0.83(-3.21%) |
Feb 15, 2023 | 25.25 | 25.94 | 24.95 | 25.82 | 6,648,382 | +0.12(+0.46%) |
Feb 14, 2023 | 25.54 | 26.35 | 25.26 | 25.70 | 7,592,527 | +0.36(+1.40%) |
Feb 13, 2023 | 24.81 | 25.51 | 24.80 | 25.34 | 5,359,917 | +0.19(+0.74%) |
Feb 10, 2023 | 24.66 | 25.17 | 24.42 | 25.16 | 6,640,905 | +1.00(+4.12%) |
Feb 09, 2023 | 23.12 | 24.50 | 23.11 | 24.16 | 7,929,187 | +0.89(+3.81%) |
Feb 08, 2023 | 23.40 | 23.68 | 22.79 | 23.27 | 2,974,992 | -0.25(-1.05%) |
Feb 07, 2023 | 23.21 | 23.55 | 22.83 | 23.52 | 6,417,766 | +0.55(+2.40%) |
Feb 06, 2023 | 23.83 | 24.02 | 22.73 | 22.97 | 4,729,697 | -0.70(-2.96%) |
Feb 03, 2023 | 23.94 | 24.65 | 23.66 | 23.67 | 5,314,617 | -0.42(-1.76%) |
Feb 02, 2023 | 24.17 | 25.06 | 23.75 | 24.09 | 4,867,500 | +0.10(+0.41%) |