Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.43 | 23.93 | 22.64 | 23.59 | 2,810,639 | +1.14(+5.09%) |
Apr 27, 2023 | 22.33 | 22.50 | 21.95 | 22.45 | 1,663,634 | +0.36(+1.64%) |
Apr 26, 2023 | 22.12 | 22.47 | 22.03 | 22.09 | 1,763,774 | -0.01(-0.04%) |
Apr 25, 2023 | 22.55 | 22.60 | 21.82 | 22.10 | 1,811,656 | -0.62(-2.73%) |
Apr 24, 2023 | 23.04 | 23.08 | 22.29 | 22.72 | 2,217,628 | -0.37(-1.61%) |
Apr 21, 2023 | 22.97 | 23.28 | 22.89 | 23.09 | 1,423,620 | +0.08(+0.33%) |
Apr 20, 2023 | 23.13 | 23.27 | 22.80 | 23.01 | 1,235,935 | -0.22(-0.94%) |
Apr 19, 2023 | 23.44 | 23.54 | 23.14 | 23.23 | 1,303,119 | -0.35(-1.49%) |
Apr 18, 2023 | 23.43 | 24.02 | 23.41 | 23.58 | 1,513,962 | +0.31(+1.35%) |
Apr 17, 2023 | 23.57 | 23.68 | 23.08 | 23.27 | 1,327,436 | -0.19(-0.81%) |
Apr 14, 2023 | 23.68 | 24.12 | 23.25 | 23.46 | 1,344,261 | -0.26(-1.08%) |
Apr 13, 2023 | 23.84 | 23.93 | 23.55 | 23.72 | 1,119,835 | +0.04(+0.16%) |
Apr 12, 2023 | 24.35 | 24.40 | 23.64 | 23.68 | 1,435,532 | -0.51(-2.13%) |
Apr 11, 2023 | 23.83 | 24.40 | 23.73 | 24.19 | 1,648,980 | +0.40(+1.68%) |
Apr 10, 2023 | 23.45 | 24.27 | 23.45 | 23.79 | 1,557,408 | +0.25(+1.05%) |
Apr 06, 2023 | 23.76 | 23.83 | 23.25 | 23.55 | 907,079 | -0.17(-0.72%) |
Apr 05, 2023 | 23.72 | 23.76 | 23.14 | 23.72 | 1,826,073 | -0.22(-0.92%) |
Apr 04, 2023 | 24.09 | 24.52 | 23.72 | 23.94 | 1,276,836 | -0.12(-0.51%) |
Apr 03, 2023 | 24.38 | 24.56 | 23.97 | 24.06 | 1,325,350 | -0.37(-1.52%) |
Mar 31, 2023 | 24.52 | 24.74 | 24.32 | 24.43 | 1,456,186 | +0.11(+0.47%) |
Mar 30, 2023 | 24.15 | 24.43 | 24.13 | 24.32 | 1,327,541 | +0.24(+0.99%) |
Mar 29, 2023 | 23.95 | 24.09 | 23.69 | 24.08 | 1,096,683 | +0.42(+1.77%) |
Mar 28, 2023 | 23.77 | 24.08 | 23.53 | 23.66 | 1,042,292 | -0.23(-0.96%) |
Mar 27, 2023 | 24.11 | 24.15 | 23.80 | 23.89 | 1,270,707 | +0.13(+0.56%) |
Mar 24, 2023 | 23.94 | 24.04 | 23.50 | 23.75 | 1,072,560 | -0.33(-1.38%) |
Mar 23, 2023 | 24.71 | 24.81 | 23.55 | 24.09 | 1,631,163 | -0.60(-2.43%) |
Mar 22, 2023 | 24.88 | 25.24 | 24.67 | 24.69 | 1,193,078 | -0.19(-0.77%) |
Mar 21, 2023 | 25.01 | 25.26 | 24.75 | 24.88 | 1,090,493 | +0.49(+1.99%) |
Mar 20, 2023 | 24.43 | 24.71 | 23.80 | 24.39 | 2,630,417 | +0.11(+0.47%) |
Mar 17, 2023 | 24.89 | 24.89 | 23.94 | 24.28 | 4,177,108 | -0.65(-2.60%) |
Mar 16, 2023 | 23.85 | 24.94 | 23.46 | 24.93 | 1,379,606 | +0.72(+2.99%) |
Mar 15, 2023 | 22.90 | 24.25 | 22.86 | 24.20 | 1,760,846 | +0.70(+2.96%) |
Mar 14, 2023 | 23.95 | 24.13 | 23.35 | 23.51 | 1,422,702 | +0.39(+1.69%) |
Mar 13, 2023 | 23.36 | 23.54 | 22.58 | 23.12 | 2,168,003 | -0.68(-2.84%) |
Mar 10, 2023 | 24.42 | 24.49 | 23.61 | 23.79 | 1,636,557 | -0.63(-2.57%) |
Mar 09, 2023 | 25.22 | 25.33 | 24.41 | 24.42 | 1,370,412 | -0.63(-2.51%) |
Mar 08, 2023 | 25.13 | 25.22 | 24.71 | 25.05 | 1,537,107 | +0.06(+0.23%) |
Mar 07, 2023 | 25.16 | 25.38 | 24.80 | 24.99 | 1,689,322 | +0.01(+0.04%) |
Mar 06, 2023 | 25.58 | 25.68 | 24.78 | 24.98 | 1,557,688 | -0.66(-2.56%) |
Mar 03, 2023 | 25.92 | 26.01 | 25.63 | 25.64 | 1,337,941 | -0.20(-0.77%) |
Mar 02, 2023 | 25.38 | 25.95 | 25.17 | 25.84 | 2,433,430 | +0.51(+2.03%) |
Mar 01, 2023 | 24.88 | 25.45 | 24.68 | 25.33 | 1,224,163 | +0.47(+1.88%) |
Feb 28, 2023 | 24.98 | 25.29 | 24.76 | 24.86 | 1,710,557 | -0.03(-0.11%) |
Feb 27, 2023 | 25.75 | 25.79 | 24.86 | 24.89 | 2,593,866 | -0.66(-2.59%) |
Feb 24, 2023 | 25.86 | 26.06 | 25.09 | 25.55 | 2,851,767 | -0.60(-2.31%) |
Feb 23, 2023 | 26.84 | 26.86 | 25.66 | 26.15 | 2,542,043 | -0.50(-1.88%) |
Feb 22, 2023 | 26.43 | 26.66 | 25.74 | 26.65 | 2,986,445 | +0.13(+0.50%) |
Feb 21, 2023 | 25.65 | 26.70 | 25.53 | 26.52 | 4,313,782 | +0.56(+2.14%) |
Feb 17, 2023 | 25.50 | 26.07 | 25.31 | 25.96 | 2,217,969 | +0.56(+2.19%) |
Feb 16, 2023 | 24.07 | 26.37 | 23.87 | 25.41 | 3,960,893 | +1.92(+8.16%) |
Feb 15, 2023 | 23.03 | 23.53 | 22.95 | 23.49 | 1,499,834 | +0.26(+1.14%) |
Feb 14, 2023 | 23.15 | 23.31 | 22.76 | 23.23 | 1,692,868 | +0.05(+0.20%) |
Feb 13, 2023 | 22.85 | 23.21 | 22.80 | 23.18 | 1,185,778 | +0.35(+1.53%) |
Feb 10, 2023 | 22.93 | 23.05 | 22.76 | 22.83 | 1,089,561 | -0.23(-0.98%) |
Feb 09, 2023 | 23.30 | 23.64 | 23.04 | 23.06 | 1,278,216 | -0.24(-1.01%) |
Feb 08, 2023 | 23.73 | 23.73 | 23.19 | 23.29 | 1,158,773 | -0.56(-2.34%) |
Feb 07, 2023 | 23.50 | 23.88 | 23.36 | 23.85 | 1,180,968 | +0.20(+0.84%) |
Feb 06, 2023 | 23.41 | 23.66 | 23.23 | 23.65 | 1,161,026 | +0.19(+0.80%) |
Feb 03, 2023 | 23.07 | 23.84 | 23.07 | 23.46 | 1,147,484 | +0.08(+0.36%) |
Feb 02, 2023 | 23.13 | 24.17 | 23.03 | 23.38 | 1,698,650 | +0.48(+2.10%) |