Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.64 | 22.70 | 22.60 | 22.67 | 5,037,053 | +0.08(+0.37%) |
Apr 27, 2023 | 22.62 | 22.65 | 22.54 | 22.59 | 3,819,458 | +0.06(+0.24%) |
Apr 26, 2023 | 22.61 | 22.61 | 22.52 | 22.53 | 2,577,741 | -0.07(-0.32%) |
Apr 25, 2023 | 22.64 | 22.66 | 22.59 | 22.61 | 2,775,049 | -0.04(-0.16%) |
Apr 24, 2023 | 22.61 | 22.67 | 22.60 | 22.64 | 4,220,754 | +0.05(+0.24%) |
Apr 21, 2023 | 22.57 | 22.62 | 22.53 | 22.59 | 3,053,717 | +0.04(+0.16%) |
Apr 20, 2023 | 22.51 | 22.56 | 22.48 | 22.55 | 2,209,764 | +0.00(+0.00%) |
Apr 19, 2023 | 22.55 | 22.58 | 22.53 | 22.55 | 3,990,212 | -0.06(-0.28%) |
Apr 18, 2023 | 22.63 | 22.67 | 22.58 | 22.62 | 3,236,795 | +0.03(+0.12%) |
Apr 17, 2023 | 22.61 | 22.62 | 22.53 | 22.59 | 2,955,283 | -0.05(-0.20%) |
Apr 14, 2023 | 22.66 | 22.69 | 22.58 | 22.64 | 3,605,044 | -0.04(-0.16%) |
Apr 13, 2023 | 22.60 | 22.70 | 22.58 | 22.67 | 18,144,116 | +0.13(+0.57%) |
Apr 12, 2023 | 22.67 | 22.67 | 22.52 | 22.54 | 2,880,883 | -0.02(-0.08%) |
Apr 11, 2023 | 22.53 | 22.60 | 22.50 | 22.56 | 3,721,861 | +0.05(+0.20%) |
Apr 10, 2023 | 22.48 | 22.53 | 22.41 | 22.52 | 6,591,792 | +0.00(+0.00%) |
Apr 06, 2023 | 22.45 | 22.56 | 22.40 | 22.52 | 3,385,347 | +0.08(+0.37%) |
Apr 05, 2023 | 22.56 | 22.56 | 22.42 | 22.43 | 7,845,841 | -0.12(-0.53%) |
Apr 04, 2023 | 22.63 | 22.64 | 22.54 | 22.55 | 4,755,430 | -0.04(-0.16%) |
Apr 03, 2023 | 22.59 | 22.63 | 22.53 | 22.59 | 11,484,385 | -0.03(-0.15%) |
Mar 31, 2023 | 22.46 | 22.63 | 22.46 | 22.62 | 7,373,766 | +0.21(+0.93%) |
Mar 30, 2023 | 22.34 | 22.41 | 22.29 | 22.41 | 5,386,157 | +0.12(+0.53%) |
Mar 29, 2023 | 22.16 | 22.30 | 22.13 | 22.30 | 5,658,414 | +0.23(+1.03%) |
Mar 28, 2023 | 22.06 | 22.08 | 22.00 | 22.07 | 5,192,274 | +0.00(+0.00%) |
Mar 27, 2023 | 22.15 | 22.17 | 22.06 | 22.07 | 5,525,157 | -0.02(-0.08%) |
Mar 24, 2023 | 22.06 | 22.13 | 22.03 | 22.09 | 7,732,490 | -0.02(-0.08%) |
Mar 23, 2023 | 22.25 | 22.28 | 22.05 | 22.10 | 4,591,561 | -0.05(-0.25%) |
Mar 22, 2023 | 22.19 | 22.38 | 22.11 | 22.16 | 6,282,237 | -0.02(-0.08%) |
Mar 21, 2023 | 22.17 | 22.21 | 22.09 | 22.18 | 5,282,250 | +0.17(+0.79%) |
Mar 20, 2023 | 22.06 | 22.11 | 21.98 | 22.00 | 4,655,740 | -0.07(-0.33%) |
Mar 17, 2023 | 22.09 | 22.18 | 22.04 | 22.08 | 7,474,099 | -0.12(-0.53%) |
Mar 16, 2023 | 22.06 | 22.25 | 22.04 | 22.20 | 6,925,113 | +0.09(+0.41%) |
Mar 15, 2023 | 22.00 | 22.13 | 22.00 | 22.10 | 10,490,115 | -0.11(-0.49%) |
Mar 14, 2023 | 22.20 | 22.26 | 22.13 | 22.21 | 7,058,759 | +0.15(+0.66%) |
Mar 13, 2023 | 22.13 | 22.31 | 22.04 | 22.07 | 15,816,117 | -0.13(-0.57%) |
Mar 10, 2023 | 22.22 | 22.31 | 22.13 | 22.20 | 8,238,629 | +0.00(+0.00%) |
Mar 09, 2023 | 22.30 | 22.39 | 22.16 | 22.20 | 9,372,198 | -0.11(-0.49%) |
Mar 08, 2023 | 22.35 | 22.38 | 22.25 | 22.30 | 9,153,834 | -0.05(-0.24%) |
Mar 07, 2023 | 22.49 | 22.49 | 22.36 | 22.36 | 7,766,835 | -0.12(-0.53%) |
Mar 06, 2023 | 22.53 | 22.53 | 22.45 | 22.48 | 4,708,145 | +0.01(+0.04%) |
Mar 03, 2023 | 22.36 | 22.50 | 22.34 | 22.47 | 4,524,993 | +0.19(+0.86%) |
Mar 02, 2023 | 22.20 | 22.31 | 22.19 | 22.28 | 5,618,312 | +0.00(+0.00%) |
Mar 01, 2023 | 22.30 | 22.30 | 22.21 | 22.28 | 6,629,786 | -0.02(-0.11%) |
Feb 28, 2023 | 22.35 | 22.35 | 22.28 | 22.30 | 5,512,632 | -0.04(-0.16%) |
Feb 27, 2023 | 22.31 | 22.37 | 22.28 | 22.34 | 3,730,001 | +0.09(+0.41%) |
Feb 24, 2023 | 22.17 | 22.26 | 22.16 | 22.25 | 7,644,085 | -0.08(-0.37%) |
Feb 23, 2023 | 22.26 | 22.36 | 22.21 | 22.33 | 3,863,683 | +0.16(+0.73%) |
Feb 22, 2023 | 22.12 | 22.23 | 22.11 | 22.17 | 5,373,229 | +0.13(+0.58%) |
Feb 21, 2023 | 22.20 | 22.21 | 22.00 | 22.04 | 18,290,504 | -0.31(-1.38%) |
Feb 17, 2023 | 22.22 | 22.37 | 22.16 | 22.35 | 14,697,619 | +0.10(+0.45%) |
Feb 16, 2023 | 22.32 | 22.34 | 22.22 | 22.25 | 8,293,685 | -0.14(-0.61%) |
Feb 15, 2023 | 22.35 | 22.40 | 22.30 | 22.38 | 4,173,803 | -0.03(-0.12%) |
Feb 14, 2023 | 22.35 | 22.44 | 22.28 | 22.41 | 7,485,042 | +0.03(+0.12%) |
Feb 13, 2023 | 22.36 | 22.44 | 22.33 | 22.38 | 4,046,937 | +0.03(+0.12%) |
Feb 10, 2023 | 22.45 | 22.45 | 22.31 | 22.36 | 4,790,420 | -0.08(-0.36%) |
Feb 09, 2023 | 22.61 | 22.61 | 22.44 | 22.44 | 3,620,599 | -0.11(-0.48%) |
Feb 08, 2023 | 22.56 | 22.61 | 22.51 | 22.55 | 4,278,850 | -0.06(-0.28%) |
Feb 07, 2023 | 22.53 | 22.65 | 22.51 | 22.61 | 5,087,642 | +0.09(+0.40%) |
Feb 06, 2023 | 22.55 | 22.56 | 22.50 | 22.52 | 5,149,236 | -0.10(-0.44%) |
Feb 03, 2023 | 22.64 | 22.71 | 22.60 | 22.62 | 6,832,898 | -0.14(-0.64%) |
Feb 02, 2023 | 22.81 | 22.83 | 22.75 | 22.76 | 12,372,646 | +0.09(+0.40%) |