Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.19 | 26.64 | 26.08 | 26.58 | 24,704,240 | +0.25(+0.96%) |
Apr 27, 2023 | 26.08 | 26.34 | 25.96 | 26.33 | 22,985,286 | +0.53(+2.04%) |
Apr 26, 2023 | 26.02 | 26.10 | 25.77 | 25.80 | 29,410,858 | -0.16(-0.62%) |
Apr 25, 2023 | 26.06 | 26.11 | 25.79 | 25.96 | 27,165,914 | -0.38(-1.43%) |
Apr 24, 2023 | 26.15 | 26.47 | 25.95 | 26.34 | 21,603,460 | +0.29(+1.12%) |
Apr 21, 2023 | 26.26 | 26.26 | 25.82 | 26.05 | 18,192,340 | -0.27(-1.04%) |
Apr 20, 2023 | 26.16 | 26.57 | 26.14 | 26.32 | 24,733,672 | +0.21(+0.79%) |
Apr 19, 2023 | 26.61 | 26.61 | 26.06 | 26.11 | 37,386,616 | -1.17(-4.27%) |
Apr 18, 2023 | 27.01 | 27.39 | 26.92 | 27.28 | 23,800,322 | -0.19(-0.68%) |
Apr 17, 2023 | 27.61 | 27.66 | 27.28 | 27.47 | 18,191,394 | -0.14(-0.51%) |
Apr 14, 2023 | 27.00 | 27.66 | 26.97 | 27.61 | 29,051,174 | +0.04(+0.14%) |
Apr 13, 2023 | 27.56 | 27.88 | 27.51 | 27.57 | 22,540,698 | -0.07(-0.24%) |
Apr 12, 2023 | 27.63 | 28.08 | 27.43 | 27.63 | 38,029,576 | +0.55(+2.05%) |
Apr 11, 2023 | 26.69 | 27.21 | 26.64 | 27.08 | 38,706,488 | +1.36(+5.30%) |
Apr 10, 2023 | 25.62 | 25.74 | 25.55 | 25.72 | 17,077,502 | +0.24(+0.96%) |
Apr 06, 2023 | 25.59 | 25.59 | 25.32 | 25.47 | 22,389,488 | -0.11(-0.44%) |
Apr 05, 2023 | 25.71 | 25.84 | 25.28 | 25.59 | 25,327,430 | -0.10(-0.40%) |
Apr 04, 2023 | 25.88 | 26.04 | 25.56 | 25.69 | 23,117,748 | +0.03(+0.11%) |
Apr 03, 2023 | 25.43 | 25.69 | 25.43 | 25.66 | 20,735,724 | -0.08(-0.33%) |
Mar 31, 2023 | 26.15 | 26.23 | 25.56 | 25.74 | 40,383,232 | -0.27(-1.05%) |
Mar 30, 2023 | 26.14 | 26.16 | 25.47 | 26.02 | 43,385,592 | +0.62(+2.44%) |
Mar 29, 2023 | 25.17 | 25.56 | 24.91 | 25.40 | 32,313,850 | +0.31(+1.24%) |
Mar 28, 2023 | 24.85 | 25.27 | 24.82 | 25.09 | 26,630,370 | +0.56(+2.30%) |
Mar 27, 2023 | 24.34 | 24.58 | 24.24 | 24.52 | 23,156,692 | +0.39(+1.60%) |
Mar 24, 2023 | 23.72 | 24.28 | 23.58 | 24.14 | 28,645,710 | +0.39(+1.62%) |
Mar 23, 2023 | 24.70 | 24.78 | 23.51 | 23.75 | 40,554,968 | -0.79(-3.22%) |
Mar 22, 2023 | 24.55 | 25.09 | 24.38 | 24.54 | 31,917,336 | -0.14(-0.57%) |
Mar 21, 2023 | 24.79 | 24.83 | 24.59 | 24.68 | 25,860,202 | +0.06(+0.23%) |
Mar 20, 2023 | 24.82 | 24.90 | 24.54 | 24.63 | 22,087,910 | -0.18(-0.72%) |
Mar 17, 2023 | 24.93 | 24.95 | 24.58 | 24.80 | 23,123,740 | -0.44(-1.75%) |
Mar 16, 2023 | 24.78 | 25.28 | 24.63 | 25.25 | 33,424,108 | +0.52(+2.09%) |
Mar 15, 2023 | 24.46 | 24.84 | 24.18 | 24.73 | 34,005,024 | -0.33(-1.31%) |
Mar 14, 2023 | 25.35 | 25.49 | 24.93 | 25.06 | 19,419,198 | +0.05(+0.19%) |
Mar 13, 2023 | 24.98 | 25.50 | 24.83 | 25.01 | 39,452,104 | -0.39(-1.55%) |
Mar 10, 2023 | 25.59 | 25.98 | 25.27 | 25.41 | 41,699,012 | -0.65(-2.49%) |
Mar 09, 2023 | 26.51 | 26.64 | 25.99 | 26.06 | 31,795,926 | -0.45(-1.70%) |
Mar 08, 2023 | 26.21 | 26.72 | 26.21 | 26.51 | 33,158,952 | +0.80(+3.11%) |
Mar 07, 2023 | 25.90 | 25.95 | 25.47 | 25.71 | 23,660,040 | -0.32(-1.23%) |
Mar 06, 2023 | 25.43 | 26.10 | 25.38 | 26.03 | 25,111,474 | +0.40(+1.58%) |
Mar 03, 2023 | 25.51 | 25.74 | 25.49 | 25.62 | 23,012,046 | +0.18(+0.70%) |
Mar 02, 2023 | 25.63 | 25.85 | 25.41 | 25.44 | 25,265,582 | -0.40(-1.56%) |
Mar 01, 2023 | 25.67 | 25.87 | 25.36 | 25.85 | 28,747,812 | +0.21(+0.81%) |
Feb 28, 2023 | 26.03 | 26.05 | 25.60 | 25.64 | 27,481,138 | -0.35(-1.34%) |
Feb 27, 2023 | 26.02 | 26.31 | 25.87 | 25.99 | 38,411,364 | -0.05(-0.18%) |
Feb 24, 2023 | 26.27 | 26.32 | 25.87 | 26.04 | 26,273,658 | -0.81(-3.01%) |
Feb 23, 2023 | 27.08 | 27.19 | 26.50 | 26.84 | 18,890,376 | +0.33(+1.24%) |
Feb 22, 2023 | 26.53 | 26.73 | 26.23 | 26.52 | 31,014,604 | -0.01(-0.04%) |
Feb 21, 2023 | 26.73 | 27.15 | 26.44 | 26.53 | 16,853,598 | -0.45(-1.67%) |
Feb 17, 2023 | 26.83 | 27.20 | 26.71 | 26.98 | 23,004,328 | +0.05(+0.17%) |
Feb 16, 2023 | 26.53 | 27.07 | 26.39 | 26.93 | 26,324,652 | +0.10(+0.39%) |
Feb 15, 2023 | 26.71 | 27.01 | 26.52 | 26.83 | 24,068,996 | +0.21(+0.78%) |
Feb 14, 2023 | 26.84 | 27.15 | 26.36 | 26.62 | 27,380,158 | -0.23(-0.84%) |
Feb 13, 2023 | 26.54 | 26.97 | 26.50 | 26.84 | 19,070,868 | +0.42(+1.60%) |
Feb 10, 2023 | 26.27 | 26.52 | 26.10 | 26.42 | 19,324,630 | +0.27(+1.04%) |
Feb 09, 2023 | 26.62 | 26.68 | 26.07 | 26.15 | 19,849,002 | -0.70(-2.59%) |
Feb 08, 2023 | 26.60 | 27.03 | 26.34 | 26.84 | 16,290,215 | +0.43(+1.64%) |
Feb 07, 2023 | 26.65 | 26.80 | 26.19 | 26.41 | 23,934,742 | -0.39(-1.47%) |
Feb 06, 2023 | 26.42 | 26.85 | 26.23 | 26.81 | 18,687,922 | -0.10(-0.38%) |
Feb 03, 2023 | 27.34 | 27.63 | 26.70 | 26.91 | 27,466,392 | -0.79(-2.85%) |
Feb 02, 2023 | 28.62 | 28.64 | 27.57 | 27.70 | 38,441,720 | -0.50(-1.77%) |