Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.19 | 22.59 | 21.96 | 22.55 | 4,728,838 | +0.35(+1.60%) |
Apr 27, 2023 | 21.41 | 22.23 | 21.35 | 22.19 | 4,688,737 | +0.84(+3.95%) |
Apr 26, 2023 | 21.28 | 21.77 | 21.26 | 21.35 | 4,252,629 | -0.05(-0.22%) |
Apr 25, 2023 | 21.76 | 21.94 | 21.39 | 21.40 | 5,298,624 | -0.59(-2.66%) |
Apr 24, 2023 | 21.96 | 22.05 | 21.66 | 21.98 | 3,430,288 | +0.04(+0.17%) |
Apr 21, 2023 | 21.75 | 21.98 | 21.67 | 21.94 | 4,702,116 | +0.22(+1.02%) |
Apr 20, 2023 | 21.69 | 22.12 | 21.68 | 21.72 | 6,746,142 | -0.22(-1.01%) |
Apr 19, 2023 | 21.70 | 22.09 | 21.68 | 21.94 | 5,153,248 | +0.10(+0.44%) |
Apr 18, 2023 | 21.50 | 21.94 | 21.26 | 21.85 | 7,285,975 | +0.33(+1.52%) |
Apr 17, 2023 | 21.44 | 21.83 | 21.25 | 21.52 | 6,907,070 | -0.04(-0.18%) |
Apr 14, 2023 | 22.62 | 22.62 | 21.42 | 21.56 | 8,867,587 | +0.63(+3.02%) |
Apr 13, 2023 | 20.91 | 21.06 | 20.63 | 20.93 | 5,424,183 | +0.24(+1.16%) |
Apr 12, 2023 | 21.55 | 21.56 | 20.65 | 20.69 | 5,717,807 | -0.58(-2.71%) |
Apr 11, 2023 | 21.12 | 21.53 | 21.10 | 21.26 | 4,794,728 | +0.35(+1.70%) |
Apr 10, 2023 | 20.36 | 20.95 | 20.27 | 20.91 | 9,592,730 | +0.43(+2.11%) |
Apr 06, 2023 | 20.74 | 20.77 | 20.35 | 20.48 | 6,267,718 | -0.37(-1.79%) |
Apr 05, 2023 | 21.14 | 21.19 | 20.65 | 20.85 | 5,435,596 | -0.55(-2.55%) |
Apr 04, 2023 | 21.74 | 21.85 | 21.11 | 21.40 | 4,236,194 | -0.23(-1.06%) |
Apr 03, 2023 | 22.00 | 22.06 | 21.34 | 21.63 | 6,401,991 | -0.35(-1.57%) |
Mar 31, 2023 | 21.47 | 21.99 | 21.30 | 21.97 | 7,035,561 | +0.66(+3.11%) |
Mar 30, 2023 | 21.24 | 21.52 | 21.14 | 21.31 | 8,002,176 | +0.45(+2.16%) |
Mar 29, 2023 | 20.60 | 20.97 | 20.35 | 20.86 | 8,110,475 | +0.52(+2.55%) |
Mar 28, 2023 | 20.35 | 20.51 | 20.10 | 20.34 | 5,637,868 | +0.35(+1.78%) |
Mar 27, 2023 | 19.82 | 20.06 | 19.63 | 19.99 | 6,508,575 | +0.53(+2.71%) |
Mar 24, 2023 | 19.45 | 19.59 | 19.21 | 19.46 | 5,974,324 | -0.14(-0.73%) |
Mar 23, 2023 | 19.87 | 20.21 | 19.39 | 19.60 | 7,687,837 | -0.19(-0.97%) |
Mar 22, 2023 | 20.63 | 20.74 | 19.77 | 19.80 | 6,453,776 | -0.92(-4.44%) |
Mar 21, 2023 | 21.05 | 21.13 | 20.57 | 20.72 | 5,995,103 | +0.15(+0.75%) |
Mar 20, 2023 | 21.00 | 21.14 | 20.29 | 20.56 | 7,493,897 | +0.02(+0.09%) |
Mar 17, 2023 | 20.49 | 20.83 | 20.22 | 20.54 | 13,129,335 | +0.03(+0.14%) |
Mar 16, 2023 | 20.14 | 20.87 | 20.00 | 20.52 | 8,178,114 | +0.07(+0.33%) |
Mar 15, 2023 | 19.34 | 20.52 | 19.31 | 20.45 | 8,181,271 | +0.56(+2.80%) |
Mar 14, 2023 | 20.43 | 20.61 | 19.81 | 19.89 | 9,606,340 | -0.10(-0.48%) |
Mar 13, 2023 | 20.45 | 20.62 | 19.92 | 19.99 | 12,186,475 | -0.90(-4.32%) |
Mar 10, 2023 | 21.95 | 22.00 | 20.68 | 20.89 | 8,664,432 | -1.18(-5.35%) |
Mar 09, 2023 | 22.75 | 22.82 | 21.96 | 22.07 | 7,658,649 | -0.68(-2.99%) |
Mar 08, 2023 | 22.88 | 23.07 | 22.65 | 22.75 | 6,617,757 | -0.23(-0.99%) |
Mar 07, 2023 | 23.61 | 23.73 | 22.88 | 22.98 | 6,179,847 | -0.56(-2.37%) |
Mar 06, 2023 | 24.82 | 24.91 | 23.51 | 23.54 | 8,421,656 | -1.34(-5.37%) |
Mar 03, 2023 | 25.06 | 25.53 | 24.78 | 24.87 | 9,420,477 | -0.03(-0.11%) |
Mar 02, 2023 | 23.56 | 24.92 | 23.56 | 24.90 | 12,635,638 | +1.14(+4.78%) |
Mar 01, 2023 | 23.76 | 24.23 | 23.50 | 23.76 | 8,869,874 | +0.26(+1.09%) |
Feb 28, 2023 | 23.06 | 24.35 | 22.97 | 23.51 | 80,870,696 | +0.47(+2.06%) |
Feb 27, 2023 | 23.20 | 23.34 | 22.77 | 23.03 | 12,846,166 | +0.13(+0.58%) |
Feb 24, 2023 | 23.07 | 23.18 | 22.46 | 22.90 | 10,251,095 | -0.40(-1.71%) |
Feb 23, 2023 | 23.87 | 23.87 | 23.07 | 23.30 | 11,716,406 | -0.48(-2.03%) |
Feb 22, 2023 | 23.90 | 24.27 | 23.48 | 23.78 | 13,651,112 | -0.40(-1.65%) |
Feb 21, 2023 | 25.13 | 25.26 | 24.18 | 24.18 | 7,198,223 | -1.38(-5.41%) |
Feb 17, 2023 | 25.40 | 25.62 | 24.88 | 25.56 | 5,780,998 | -0.08(-0.30%) |
Feb 16, 2023 | 26.14 | 26.37 | 25.62 | 25.64 | 5,062,164 | -0.73(-2.77%) |
Feb 15, 2023 | 25.92 | 26.60 | 25.88 | 26.37 | 6,500,928 | +0.21(+0.80%) |
Feb 14, 2023 | 25.55 | 26.37 | 25.41 | 26.16 | 7,067,587 | +0.48(+1.88%) |
Feb 13, 2023 | 25.00 | 25.70 | 24.84 | 25.68 | 17,478,188 | +0.80(+3.20%) |
Feb 10, 2023 | 24.91 | 25.83 | 24.79 | 24.88 | 14,512,938 | +0.23(+0.92%) |
Feb 09, 2023 | 27.23 | 27.50 | 24.54 | 24.65 | 17,675,016 | -2.28(-8.47%) |
Feb 08, 2023 | 25.95 | 27.58 | 25.29 | 26.94 | 16,578,876 | -0.08(-0.28%) |
Feb 07, 2023 | 26.94 | 28.04 | 26.63 | 27.01 | 13,412,294 | -0.13(-0.49%) |
Feb 06, 2023 | 28.41 | 28.55 | 26.98 | 27.14 | 10,836,012 | -1.86(-6.40%) |
Feb 03, 2023 | 28.92 | 29.83 | 28.48 | 29.00 | 4,906,351 | -0.49(-1.67%) |
Feb 02, 2023 | 30.02 | 30.43 | 29.30 | 29.49 | 7,432,174 | -0.47(-1.58%) |