Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.49 | 25.79 | 25.26 | 25.58 | 2,161,220 | -0.03(-0.12%) |
Apr 27, 2023 | 25.35 | 25.64 | 25.02 | 25.61 | 1,527,049 | +0.31(+1.22%) |
Apr 26, 2023 | 25.55 | 25.85 | 25.23 | 25.30 | 2,467,795 | -0.38(-1.47%) |
Apr 25, 2023 | 25.30 | 26.06 | 24.84 | 25.68 | 7,006,986 | +1.24(+5.08%) |
Apr 24, 2023 | 25.00 | 25.15 | 24.36 | 24.44 | 1,494,450 | -0.38(-1.52%) |
Apr 21, 2023 | 24.21 | 24.92 | 24.00 | 24.82 | 3,351,134 | +0.61(+2.50%) |
Apr 20, 2023 | 24.14 | 24.32 | 23.97 | 24.21 | 1,627,187 | -0.11(-0.45%) |
Apr 19, 2023 | 23.88 | 24.45 | 23.66 | 24.32 | 1,876,396 | +0.31(+1.28%) |
Apr 18, 2023 | 24.16 | 24.39 | 23.91 | 24.01 | 2,098,796 | -0.15(-0.62%) |
Apr 17, 2023 | 24.70 | 24.71 | 24.00 | 24.16 | 2,004,769 | -0.10(-0.41%) |
Apr 14, 2023 | 24.16 | 24.42 | 23.86 | 24.26 | 3,051,672 | +0.22(+0.91%) |
Apr 13, 2023 | 23.89 | 24.43 | 23.81 | 24.04 | 3,116,486 | +0.37(+1.55%) |
Apr 12, 2023 | 23.96 | 24.16 | 23.59 | 23.67 | 2,435,566 | -0.06(-0.25%) |
Apr 11, 2023 | 23.80 | 24.03 | 23.63 | 23.73 | 5,564,758 | +0.02(+0.08%) |
Apr 10, 2023 | 22.66 | 23.72 | 22.66 | 23.71 | 4,708,511 | +1.05(+4.64%) |
Apr 06, 2023 | 21.80 | 22.67 | 21.27 | 22.66 | 5,665,526 | +0.83(+3.82%) |
Apr 05, 2023 | 22.80 | 22.92 | 21.42 | 21.83 | 8,676,705 | -1.04(-4.56%) |
Apr 04, 2023 | 22.44 | 23.63 | 21.83 | 22.87 | 12,802,182 | +0.53(+2.35%) |
Apr 03, 2023 | 24.30 | 24.31 | 21.53 | 22.35 | 13,339,395 | -1.40(-5.89%) |
Mar 31, 2023 | 23.07 | 23.75 | 22.95 | 23.74 | 2,875,576 | +0.77(+3.37%) |
Mar 30, 2023 | 23.16 | 23.27 | 22.92 | 22.97 | 1,336,854 | +0.09(+0.39%) |
Mar 29, 2023 | 22.86 | 23.05 | 22.63 | 22.88 | 1,502,082 | +0.15(+0.66%) |
Mar 28, 2023 | 22.60 | 22.86 | 22.28 | 22.73 | 3,047,917 | +0.07(+0.31%) |
Mar 27, 2023 | 23.06 | 23.23 | 22.61 | 22.66 | 2,695,575 | -0.40(-1.72%) |
Mar 24, 2023 | 22.64 | 23.32 | 22.62 | 23.06 | 3,570,070 | +0.17(+0.74%) |
Mar 23, 2023 | 22.80 | 23.29 | 22.53 | 22.89 | 3,193,074 | +0.30(+1.32%) |
Mar 22, 2023 | 23.32 | 23.32 | 22.59 | 22.59 | 1,474,211 | -0.68(-2.94%) |
Mar 21, 2023 | 22.91 | 23.44 | 22.82 | 23.28 | 1,850,569 | +0.64(+2.80%) |
Mar 20, 2023 | 22.77 | 23.07 | 22.36 | 22.64 | 1,957,608 | -0.17(-0.74%) |
Mar 17, 2023 | 23.09 | 23.32 | 22.62 | 22.81 | 1,198,929 | -0.25(-1.08%) |
Mar 16, 2023 | 22.61 | 23.13 | 22.43 | 23.06 | 2,349,468 | +0.29(+1.26%) |
Mar 15, 2023 | 22.82 | 23.09 | 22.35 | 22.77 | 2,405,806 | -0.44(-1.88%) |
Mar 14, 2023 | 22.83 | 23.46 | 22.83 | 23.21 | 1,355,554 | +0.67(+2.99%) |
Mar 13, 2023 | 22.63 | 22.90 | 22.12 | 22.53 | 1,528,539 | -0.35(-1.52%) |
Mar 10, 2023 | 23.20 | 23.25 | 22.35 | 22.88 | 1,288,187 | -0.38(-1.62%) |
Mar 09, 2023 | 23.35 | 23.89 | 23.25 | 23.26 | 1,874,335 | -0.06(-0.26%) |
Mar 08, 2023 | 23.69 | 23.76 | 23.10 | 23.32 | 1,248,178 | -0.33(-1.38%) |
Mar 07, 2023 | 23.55 | 23.77 | 23.38 | 23.64 | 1,866,449 | +0.19(+0.80%) |
Mar 06, 2023 | 23.85 | 24.19 | 23.46 | 23.46 | 1,214,082 | -0.40(-1.66%) |
Mar 03, 2023 | 23.52 | 24.21 | 23.39 | 23.85 | 3,584,304 | +0.37(+1.56%) |
Mar 02, 2023 | 21.75 | 23.67 | 21.25 | 23.49 | 3,313,288 | +1.61(+7.35%) |
Mar 01, 2023 | 21.82 | 22.32 | 20.54 | 21.88 | 5,010,848 | -0.26(-1.17%) |
Feb 28, 2023 | 22.05 | 22.42 | 21.90 | 22.14 | 3,105,347 | +0.02(+0.09%) |
Feb 27, 2023 | 22.05 | 22.35 | 21.96 | 22.12 | 1,249,805 | +0.07(+0.32%) |
Feb 24, 2023 | 22.01 | 22.09 | 21.71 | 22.05 | 1,499,600 | -0.22(-0.98%) |
Feb 23, 2023 | 22.24 | 22.49 | 21.82 | 22.27 | 923,107 | +0.28(+1.26%) |
Feb 22, 2023 | 21.47 | 22.31 | 21.40 | 21.99 | 1,335,036 | +0.69(+3.26%) |
Feb 21, 2023 | 21.38 | 21.74 | 21.17 | 21.29 | 727,118 | -0.42(-1.92%) |
Feb 17, 2023 | 21.58 | 21.87 | 21.34 | 21.71 | 894,826 | +0.05(+0.23%) |
Feb 16, 2023 | 21.55 | 21.89 | 21.44 | 21.66 | 540,457 | -0.19(-0.86%) |
Feb 15, 2023 | 21.42 | 21.93 | 21.23 | 21.85 | 601,637 | +0.43(+1.99%) |
Feb 14, 2023 | 21.31 | 21.63 | 21.11 | 21.42 | 463,940 | +0.04(+0.19%) |
Feb 13, 2023 | 21.08 | 21.52 | 20.84 | 21.38 | 1,361,951 | +0.45(+2.13%) |
Feb 10, 2023 | 21.33 | 21.38 | 20.81 | 20.94 | 1,096,952 | -0.50(-2.31%) |
Feb 09, 2023 | 21.91 | 21.93 | 21.42 | 21.43 | 1,154,644 | -0.36(-1.64%) |
Feb 08, 2023 | 21.86 | 22.10 | 21.49 | 21.79 | 626,432 | -0.04(-0.18%) |
Feb 07, 2023 | 21.18 | 21.87 | 21.15 | 21.83 | 1,276,929 | +0.71(+3.38%) |
Feb 06, 2023 | 21.50 | 21.61 | 21.07 | 21.11 | 872,561 | -0.62(-2.83%) |
Feb 03, 2023 | 22.20 | 22.31 | 21.69 | 21.73 | 1,311,177 | -0.77(-3.44%) |
Feb 02, 2023 | 22.52 | 22.82 | 22.29 | 22.50 | 935,691 | +0.23(+1.02%) |