Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.09 | 22.48 | 21.86 | 22.44 | 4,751,744 | +0.35(+1.60%) |
Apr 27, 2023 | 21.30 | 22.12 | 21.25 | 22.09 | 4,711,450 | +0.84(+3.95%) |
Apr 26, 2023 | 21.18 | 21.67 | 21.16 | 21.25 | 4,273,229 | -0.05(-0.22%) |
Apr 25, 2023 | 21.66 | 21.84 | 21.29 | 21.29 | 5,324,291 | -0.58(-2.66%) |
Apr 24, 2023 | 21.86 | 21.94 | 21.55 | 21.88 | 3,446,905 | +0.04(+0.17%) |
Apr 21, 2023 | 21.65 | 21.88 | 21.56 | 21.84 | 4,724,894 | +0.22(+1.02%) |
Apr 20, 2023 | 21.58 | 22.02 | 21.57 | 21.62 | 6,778,821 | -0.22(-1.01%) |
Apr 19, 2023 | 21.60 | 21.98 | 21.57 | 21.84 | 5,178,210 | +0.10(+0.44%) |
Apr 18, 2023 | 21.40 | 21.84 | 21.16 | 21.74 | 7,321,269 | +0.32(+1.52%) |
Apr 17, 2023 | 21.33 | 21.72 | 21.15 | 21.42 | 6,940,528 | -0.04(-0.18%) |
Apr 14, 2023 | 22.51 | 22.51 | 21.32 | 21.46 | 8,910,543 | +0.63(+3.02%) |
Apr 13, 2023 | 20.81 | 20.96 | 20.53 | 20.83 | 5,450,458 | +0.24(+1.16%) |
Apr 12, 2023 | 21.45 | 21.45 | 20.56 | 20.59 | 5,745,505 | -0.57(-2.71%) |
Apr 11, 2023 | 21.02 | 21.42 | 20.99 | 21.16 | 4,817,954 | +0.35(+1.70%) |
Apr 10, 2023 | 20.26 | 20.85 | 20.17 | 20.81 | 9,639,198 | +0.43(+2.11%) |
Apr 06, 2023 | 20.64 | 20.67 | 20.25 | 20.38 | 6,298,079 | -0.37(-1.79%) |
Apr 05, 2023 | 21.04 | 21.08 | 20.55 | 20.75 | 5,461,927 | -0.54(-2.56%) |
Apr 04, 2023 | 21.64 | 21.74 | 21.00 | 21.29 | 4,256,714 | -0.23(-1.06%) |
Apr 03, 2023 | 21.90 | 21.95 | 21.23 | 21.52 | 6,433,003 | -0.34(-1.57%) |
Mar 31, 2023 | 21.37 | 21.89 | 21.19 | 21.87 | 7,069,642 | +0.66(+3.11%) |
Mar 30, 2023 | 21.14 | 21.41 | 21.04 | 21.21 | 8,040,939 | +0.45(+2.16%) |
Mar 29, 2023 | 20.50 | 20.87 | 20.25 | 20.76 | 8,149,763 | +0.52(+2.55%) |
Mar 28, 2023 | 20.25 | 20.41 | 20.01 | 20.24 | 5,665,179 | +0.35(+1.78%) |
Mar 27, 2023 | 19.73 | 19.96 | 19.54 | 19.89 | 6,540,103 | +0.52(+2.71%) |
Mar 24, 2023 | 19.36 | 19.50 | 19.12 | 19.37 | 6,003,264 | -0.14(-0.73%) |
Mar 23, 2023 | 19.78 | 20.11 | 19.30 | 19.51 | 7,725,078 | -0.19(-0.97%) |
Mar 22, 2023 | 20.53 | 20.64 | 19.67 | 19.70 | 6,485,039 | -0.92(-4.44%) |
Mar 21, 2023 | 20.95 | 21.03 | 20.47 | 20.62 | 6,024,144 | +0.15(+0.75%) |
Mar 20, 2023 | 20.89 | 21.04 | 20.19 | 20.46 | 7,530,198 | +0.02(+0.09%) |
Mar 17, 2023 | 20.39 | 20.73 | 20.12 | 20.45 | 13,192,935 | +0.03(+0.14%) |
Mar 16, 2023 | 20.04 | 20.77 | 19.90 | 20.42 | 8,217,730 | +0.07(+0.33%) |
Mar 15, 2023 | 19.24 | 20.42 | 19.22 | 20.35 | 8,220,902 | +0.55(+2.80%) |
Mar 14, 2023 | 20.33 | 20.51 | 19.71 | 19.80 | 9,652,874 | -0.10(-0.48%) |
Mar 13, 2023 | 20.35 | 20.52 | 19.82 | 19.89 | 12,245,507 | -0.90(-4.32%) |
Mar 10, 2023 | 21.85 | 21.90 | 20.58 | 20.79 | 8,706,404 | -1.17(-5.35%) |
Mar 09, 2023 | 22.64 | 22.71 | 21.86 | 21.96 | 7,695,748 | -0.68(-2.99%) |
Mar 08, 2023 | 22.77 | 22.96 | 22.54 | 22.64 | 6,649,814 | -0.23(-0.99%) |
Mar 07, 2023 | 23.50 | 23.61 | 22.77 | 22.87 | 6,209,783 | -0.56(-2.37%) |
Mar 06, 2023 | 24.70 | 24.79 | 23.40 | 23.42 | 8,462,452 | -1.33(-5.37%) |
Mar 03, 2023 | 24.94 | 25.40 | 24.66 | 24.75 | 9,466,111 | -0.03(-0.11%) |
Mar 02, 2023 | 23.45 | 24.80 | 23.45 | 24.78 | 12,696,847 | +1.13(+4.78%) |
Mar 01, 2023 | 23.65 | 24.11 | 23.39 | 23.65 | 8,912,841 | +0.25(+1.09%) |
Feb 28, 2023 | 22.95 | 24.23 | 22.86 | 23.39 | 81,262,448 | +0.47(+2.06%) |
Feb 27, 2023 | 23.08 | 23.23 | 22.66 | 22.92 | 12,908,395 | +0.13(+0.58%) |
Feb 24, 2023 | 22.96 | 23.06 | 22.35 | 22.79 | 10,300,752 | -0.40(-1.71%) |
Feb 23, 2023 | 23.75 | 23.75 | 22.96 | 23.19 | 11,773,161 | -0.48(-2.03%) |
Feb 22, 2023 | 23.78 | 24.15 | 23.37 | 23.67 | 13,717,240 | -0.40(-1.65%) |
Feb 21, 2023 | 25.01 | 25.14 | 24.06 | 24.06 | 7,233,092 | -1.38(-5.41%) |
Feb 17, 2023 | 25.28 | 25.50 | 24.76 | 25.44 | 5,809,002 | -0.08(-0.30%) |
Feb 16, 2023 | 26.02 | 26.25 | 25.50 | 25.52 | 5,086,686 | -0.73(-2.77%) |
Feb 15, 2023 | 25.80 | 26.47 | 25.75 | 26.24 | 6,532,420 | +0.21(+0.80%) |
Feb 14, 2023 | 25.43 | 26.25 | 25.28 | 26.03 | 7,101,823 | +0.48(+1.88%) |
Feb 13, 2023 | 24.87 | 25.57 | 24.72 | 25.55 | 17,562,854 | +0.79(+3.20%) |
Feb 10, 2023 | 24.79 | 25.71 | 24.67 | 24.76 | 14,583,241 | +0.23(+0.92%) |
Feb 09, 2023 | 27.10 | 27.36 | 24.42 | 24.54 | 17,760,636 | -2.27(-8.47%) |
Feb 08, 2023 | 25.83 | 27.45 | 25.17 | 26.81 | 16,659,186 | -0.08(-0.28%) |
Feb 07, 2023 | 26.81 | 27.90 | 26.50 | 26.88 | 13,477,264 | -0.13(-0.49%) |
Feb 06, 2023 | 28.28 | 28.41 | 26.85 | 27.01 | 10,888,503 | -1.85(-6.40%) |
Feb 03, 2023 | 28.78 | 29.69 | 28.34 | 28.86 | 4,930,118 | -0.49(-1.67%) |
Feb 02, 2023 | 29.88 | 30.28 | 29.16 | 29.35 | 7,468,176 | -0.47(-1.58%) |