Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.43 | 21.93 | 21.20 | 21.67 | 2,140,888 | +0.05(+0.23%) |
Apr 27, 2023 | 21.35 | 21.75 | 20.92 | 21.62 | 2,491,844 | +0.09(+0.42%) |
Apr 26, 2023 | 22.49 | 22.56 | 21.39 | 21.53 | 1,893,947 | -0.61(-2.76%) |
Apr 25, 2023 | 22.51 | 22.51 | 21.62 | 22.14 | 3,516,781 | -0.60(-2.64%) |
Apr 24, 2023 | 22.84 | 23.14 | 22.64 | 22.74 | 2,349,513 | +0.00(+0.00%) |
Apr 21, 2023 | 23.97 | 24.13 | 22.53 | 22.74 | 6,404,871 | -1.33(-5.53%) |
Apr 20, 2023 | 24.66 | 24.83 | 23.93 | 24.07 | 3,121,228 | -1.12(-4.45%) |
Apr 19, 2023 | 25.73 | 25.85 | 24.89 | 25.19 | 2,958,162 | -1.11(-4.22%) |
Apr 18, 2023 | 27.51 | 27.77 | 26.01 | 26.30 | 3,565,140 | -1.66(-5.94%) |
Apr 17, 2023 | 28.22 | 28.25 | 27.50 | 27.96 | 1,295,359 | -0.04(-0.14%) |
Apr 14, 2023 | 28.24 | 28.71 | 27.57 | 28.00 | 1,409,184 | -0.27(-0.96%) |
Apr 13, 2023 | 27.23 | 28.52 | 27.23 | 28.27 | 2,232,052 | +1.53(+5.72%) |
Apr 12, 2023 | 27.75 | 27.84 | 26.69 | 26.74 | 1,322,924 | -0.51(-1.87%) |
Apr 11, 2023 | 27.05 | 27.54 | 27.05 | 27.25 | 1,406,808 | +0.55(+2.06%) |
Apr 10, 2023 | 26.21 | 26.79 | 26.12 | 26.70 | 1,269,262 | +0.15(+0.56%) |
Apr 06, 2023 | 26.32 | 26.82 | 25.90 | 26.55 | 1,819,301 | +0.18(+0.68%) |
Apr 05, 2023 | 27.01 | 28.14 | 25.91 | 26.37 | 7,445,302 | -0.92(-3.37%) |
Apr 04, 2023 | 28.05 | 28.24 | 27.05 | 27.29 | 1,727,508 | -0.75(-2.67%) |
Apr 03, 2023 | 28.50 | 28.75 | 27.53 | 28.04 | 1,211,855 | -0.15(-0.53%) |
Mar 31, 2023 | 27.75 | 28.52 | 27.54 | 28.19 | 1,480,347 | +0.57(+2.06%) |
Mar 30, 2023 | 28.48 | 28.48 | 27.32 | 27.62 | 2,054,970 | -0.22(-0.79%) |
Mar 29, 2023 | 27.22 | 27.90 | 26.81 | 27.84 | 1,673,682 | +1.14(+4.27%) |
Mar 28, 2023 | 26.55 | 27.16 | 26.43 | 26.70 | 1,252,902 | +0.17(+0.64%) |
Mar 27, 2023 | 26.21 | 27.04 | 25.49 | 26.53 | 1,968,132 | +0.61(+2.35%) |
Mar 24, 2023 | 25.78 | 26.07 | 25.45 | 25.92 | 1,790,355 | -0.40(-1.52%) |
Mar 23, 2023 | 26.68 | 27.26 | 25.83 | 26.32 | 1,801,675 | -0.07(-0.27%) |
Mar 22, 2023 | 27.50 | 27.75 | 26.32 | 26.39 | 1,885,620 | -1.27(-4.59%) |
Mar 21, 2023 | 27.53 | 27.92 | 27.22 | 27.66 | 1,901,124 | +0.67(+2.48%) |
Mar 20, 2023 | 27.22 | 27.33 | 26.62 | 26.99 | 1,385,053 | +0.13(+0.48%) |
Mar 17, 2023 | 27.53 | 27.66 | 25.93 | 26.86 | 3,187,372 | -0.76(-2.75%) |
Mar 16, 2023 | 27.15 | 27.84 | 26.67 | 27.62 | 2,079,972 | -0.11(-0.40%) |
Mar 15, 2023 | 28.28 | 28.56 | 26.96 | 27.73 | 2,338,301 | -1.47(-5.03%) |
Mar 14, 2023 | 30.00 | 30.29 | 28.62 | 29.20 | 1,822,250 | -0.18(-0.61%) |
Mar 13, 2023 | 29.01 | 30.23 | 28.14 | 29.38 | 1,888,699 | +0.04(+0.14%) |
Mar 10, 2023 | 29.96 | 30.61 | 28.66 | 29.34 | 2,078,075 | -0.76(-2.52%) |
Mar 09, 2023 | 31.85 | 32.08 | 29.91 | 30.10 | 2,179,687 | -1.77(-5.55%) |
Mar 08, 2023 | 31.82 | 32.16 | 31.30 | 31.87 | 1,523,551 | +0.11(+0.35%) |
Mar 07, 2023 | 33.08 | 33.16 | 31.72 | 31.76 | 1,742,629 | -1.64(-4.91%) |
Mar 06, 2023 | 33.80 | 34.15 | 33.14 | 33.40 | 2,081,069 | -0.56(-1.65%) |
Mar 03, 2023 | 32.31 | 34.01 | 31.88 | 33.96 | 3,136,362 | +2.07(+6.49%) |
Mar 02, 2023 | 31.71 | 32.24 | 30.50 | 31.89 | 8,932,078 | -3.93(-10.97%) |
Mar 01, 2023 | 35.39 | 36.67 | 34.73 | 35.82 | 2,344,325 | +0.82(+2.34%) |
Feb 28, 2023 | 36.28 | 36.35 | 34.58 | 35.00 | 3,219,612 | -1.09(-3.02%) |
Feb 27, 2023 | 33.00 | 36.12 | 33.00 | 36.09 | 4,134,746 | +3.09(+9.36%) |
Feb 24, 2023 | 33.16 | 33.75 | 32.14 | 33.00 | 4,826,374 | +1.42(+4.50%) |
Feb 23, 2023 | 32.12 | 32.12 | 31.08 | 31.58 | 2,020,718 | +0.09(+0.29%) |
Feb 22, 2023 | 31.50 | 31.87 | 30.95 | 31.49 | 1,277,888 | -0.02(-0.06%) |
Feb 21, 2023 | 32.93 | 33.34 | 31.43 | 31.51 | 1,191,880 | -1.18(-3.61%) |
Feb 17, 2023 | 33.10 | 33.33 | 31.95 | 32.69 | 1,406,206 | -0.98(-2.91%) |
Feb 16, 2023 | 33.84 | 34.46 | 33.60 | 33.67 | 1,523,444 | -0.74(-2.15%) |
Feb 15, 2023 | 32.57 | 34.44 | 32.55 | 34.41 | 1,855,427 | +1.18(+3.55%) |
Feb 14, 2023 | 31.70 | 33.33 | 31.51 | 33.23 | 1,844,320 | +1.16(+3.62%) |
Feb 13, 2023 | 30.83 | 32.40 | 30.63 | 32.07 | 1,335,165 | +1.30(+4.22%) |
Feb 10, 2023 | 31.09 | 31.41 | 30.30 | 30.77 | 1,333,185 | -0.76(-2.41%) |
Feb 09, 2023 | 32.74 | 33.27 | 31.51 | 31.53 | 1,874,942 | -0.55(-1.71%) |
Feb 08, 2023 | 32.41 | 33.20 | 31.98 | 32.08 | 1,175,645 | -0.61(-1.87%) |
Feb 07, 2023 | 32.85 | 33.19 | 31.95 | 32.69 | 1,926,526 | -0.41(-1.24%) |
Feb 06, 2023 | 33.41 | 33.81 | 32.65 | 33.10 | 1,167,276 | -0.81(-2.39%) |
Feb 03, 2023 | 33.63 | 34.63 | 33.55 | 33.91 | 1,386,479 | -0.72(-2.08%) |
Feb 02, 2023 | 34.46 | 35.33 | 34.13 | 34.63 | 2,541,858 | +0.85(+2.52%) |