Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.81 | 24.34 | 23.75 | 24.27 | 2,340,971 | +0.39(+1.65%) |
Apr 27, 2023 | 23.45 | 23.95 | 23.37 | 23.88 | 2,678,964 | +0.34(+1.46%) |
Apr 26, 2023 | 23.94 | 24.01 | 23.44 | 23.53 | 1,852,684 | -0.42(-1.77%) |
Apr 25, 2023 | 23.76 | 24.05 | 23.70 | 23.96 | 2,340,092 | -0.28(-1.14%) |
Apr 24, 2023 | 24.16 | 24.29 | 23.96 | 24.23 | 3,102,670 | +0.20(+0.82%) |
Apr 21, 2023 | 24.34 | 24.36 | 23.83 | 24.03 | 2,604,003 | -0.26(-1.05%) |
Apr 20, 2023 | 24.49 | 24.49 | 24.12 | 24.29 | 3,265,410 | -0.31(-1.24%) |
Apr 19, 2023 | 24.60 | 24.68 | 24.48 | 24.59 | 1,810,482 | -0.03(-0.12%) |
Apr 18, 2023 | 24.60 | 24.66 | 24.33 | 24.62 | 3,016,671 | +0.11(+0.44%) |
Apr 17, 2023 | 24.36 | 24.54 | 24.12 | 24.52 | 1,907,758 | +0.15(+0.61%) |
Apr 14, 2023 | 24.37 | 24.50 | 24.05 | 24.37 | 2,713,757 | -0.10(-0.40%) |
Apr 13, 2023 | 24.52 | 24.52 | 24.01 | 24.47 | 3,699,811 | +0.02(+0.08%) |
Apr 12, 2023 | 24.85 | 24.92 | 24.39 | 24.45 | 3,423,914 | -0.39(-1.58%) |
Apr 11, 2023 | 24.90 | 25.06 | 24.76 | 24.84 | 2,994,109 | +0.21(+0.84%) |
Apr 10, 2023 | 24.66 | 24.83 | 24.34 | 24.63 | 2,384,575 | -0.03(-0.12%) |
Apr 06, 2023 | 24.85 | 24.88 | 24.45 | 24.66 | 3,403,461 | -0.12(-0.48%) |
Apr 05, 2023 | 24.68 | 24.81 | 24.45 | 24.78 | 2,984,557 | +0.14(+0.56%) |
Apr 04, 2023 | 25.04 | 25.09 | 24.41 | 24.64 | 2,105,099 | -0.44(-1.77%) |
Apr 03, 2023 | 25.10 | 25.21 | 24.91 | 25.09 | 2,314,667 | +0.00(+0.00%) |
Mar 31, 2023 | 24.96 | 25.16 | 24.87 | 25.09 | 2,460,676 | +0.23(+0.91%) |
Mar 30, 2023 | 24.94 | 25.05 | 24.73 | 24.86 | 2,252,504 | +0.09(+0.36%) |
Mar 29, 2023 | 24.91 | 24.98 | 24.53 | 24.77 | 3,253,321 | +0.02(+0.08%) |
Mar 28, 2023 | 24.45 | 24.77 | 24.33 | 24.75 | 3,235,590 | +0.32(+1.33%) |
Mar 27, 2023 | 24.21 | 24.56 | 24.05 | 24.43 | 2,554,794 | +0.37(+1.55%) |
Mar 24, 2023 | 23.50 | 24.11 | 23.41 | 24.05 | 3,133,396 | +0.42(+1.79%) |
Mar 23, 2023 | 23.54 | 24.03 | 23.45 | 23.63 | 4,355,640 | +0.23(+0.97%) |
Mar 22, 2023 | 23.65 | 23.82 | 23.38 | 23.40 | 2,341,127 | -0.16(-0.67%) |
Mar 21, 2023 | 23.61 | 23.81 | 23.51 | 23.56 | 1,755,938 | +0.32(+1.40%) |
Mar 20, 2023 | 23.13 | 23.38 | 22.98 | 23.24 | 5,970,979 | +0.30(+1.29%) |
Mar 17, 2023 | 23.31 | 23.49 | 22.77 | 22.94 | 2,858,018 | -0.33(-1.44%) |
Mar 16, 2023 | 22.76 | 23.38 | 22.63 | 23.28 | 2,252,615 | +0.23(+0.98%) |
Mar 15, 2023 | 23.16 | 23.19 | 22.79 | 23.05 | 4,163,060 | -0.54(-2.29%) |
Mar 14, 2023 | 23.17 | 23.81 | 23.16 | 23.59 | 2,735,017 | +0.76(+3.32%) |
Mar 13, 2023 | 23.04 | 23.30 | 22.74 | 22.83 | 2,815,506 | -0.45(-1.94%) |
Mar 10, 2023 | 24.04 | 24.05 | 23.22 | 23.28 | 3,693,336 | -0.84(-3.49%) |
Mar 09, 2023 | 24.49 | 24.67 | 24.09 | 24.13 | 2,349,067 | -0.31(-1.28%) |
Mar 08, 2023 | 24.60 | 24.65 | 24.22 | 24.44 | 2,999,744 | -0.08(-0.32%) |
Mar 07, 2023 | 23.85 | 24.60 | 23.75 | 24.52 | 4,495,106 | +0.81(+3.43%) |
Mar 06, 2023 | 23.96 | 24.22 | 23.66 | 23.71 | 2,931,958 | -0.38(-1.59%) |
Mar 03, 2023 | 24.14 | 24.23 | 23.93 | 24.09 | 3,292,997 | +0.15(+0.61%) |
Mar 02, 2023 | 23.76 | 23.98 | 23.54 | 23.94 | 3,001,027 | +0.05(+0.21%) |
Mar 01, 2023 | 23.31 | 23.96 | 23.24 | 23.89 | 4,355,264 | +0.57(+2.44%) |
Feb 28, 2023 | 23.29 | 23.63 | 23.29 | 23.32 | 2,951,358 | +0.00(+0.00%) |
Feb 27, 2023 | 23.45 | 23.56 | 23.25 | 23.32 | 1,863,251 | +0.08(+0.34%) |
Feb 24, 2023 | 22.94 | 23.30 | 22.83 | 23.24 | 2,380,907 | +0.16(+0.68%) |
Feb 23, 2023 | 22.70 | 23.11 | 22.56 | 23.09 | 3,322,094 | +0.58(+2.57%) |
Feb 22, 2023 | 22.67 | 22.82 | 22.46 | 22.51 | 2,676,753 | -0.12(-0.52%) |
Feb 21, 2023 | 22.78 | 23.00 | 22.43 | 22.63 | 3,181,844 | -0.42(-1.83%) |
Feb 17, 2023 | 23.28 | 23.33 | 23.00 | 23.05 | 2,605,628 | -0.15(-0.63%) |
Feb 16, 2023 | 23.03 | 23.52 | 22.98 | 23.20 | 1,926,167 | -0.08(-0.34%) |
Feb 15, 2023 | 22.96 | 23.35 | 22.87 | 23.27 | 2,154,309 | +0.17(+0.72%) |
Feb 14, 2023 | 23.23 | 23.59 | 23.06 | 23.11 | 3,694,684 | +0.06(+0.26%) |
Feb 13, 2023 | 23.14 | 23.14 | 22.83 | 23.05 | 2,618,907 | +0.01(+0.04%) |
Feb 10, 2023 | 22.81 | 23.10 | 22.60 | 23.04 | 2,990,188 | +0.30(+1.34%) |
Feb 09, 2023 | 23.05 | 23.09 | 22.68 | 22.74 | 3,630,262 | +0.07(+0.30%) |
Feb 08, 2023 | 21.91 | 22.68 | 21.90 | 22.67 | 6,206,901 | +0.97(+4.47%) |
Feb 07, 2023 | 22.54 | 22.91 | 20.68 | 21.70 | 10,369,836 | -1.49(-6.42%) |
Feb 06, 2023 | 23.01 | 23.28 | 22.92 | 23.19 | 3,570,470 | +0.00(+0.00%) |
Feb 03, 2023 | 23.23 | 23.43 | 23.07 | 23.19 | 3,184,344 | -0.16(-0.67%) |
Feb 02, 2023 | 23.20 | 23.38 | 22.92 | 23.34 | 2,270,593 | +0.06(+0.25%) |