Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.48 | 22.79 | 22.35 | 22.76 | 2,096,594 | +0.28(+1.23%) |
Apr 27, 2023 | 22.04 | 22.50 | 22.01 | 22.48 | 1,703,224 | +0.58(+2.66%) |
Apr 26, 2023 | 21.63 | 22.02 | 21.63 | 21.90 | 1,543,933 | +0.10(+0.47%) |
Apr 25, 2023 | 22.20 | 22.24 | 21.73 | 21.80 | 1,455,286 | -0.41(-1.83%) |
Apr 24, 2023 | 22.28 | 22.31 | 21.96 | 22.20 | 1,435,119 | -0.07(-0.33%) |
Apr 21, 2023 | 22.09 | 22.31 | 21.96 | 22.28 | 1,246,868 | +0.39(+1.77%) |
Apr 20, 2023 | 21.94 | 22.07 | 21.77 | 21.89 | 1,504,938 | -0.18(-0.84%) |
Apr 19, 2023 | 21.78 | 22.08 | 21.65 | 22.07 | 1,372,355 | +0.28(+1.27%) |
Apr 18, 2023 | 22.24 | 22.35 | 21.74 | 21.80 | 1,180,285 | -0.42(-1.87%) |
Apr 17, 2023 | 21.91 | 22.30 | 21.73 | 22.21 | 1,670,119 | +0.22(+1.01%) |
Apr 14, 2023 | 22.16 | 22.31 | 21.56 | 21.99 | 1,478,213 | -0.17(-0.75%) |
Apr 13, 2023 | 21.98 | 22.23 | 21.91 | 22.16 | 1,386,878 | +0.34(+1.57%) |
Apr 12, 2023 | 22.07 | 22.17 | 21.75 | 21.82 | 1,649,929 | -0.13(-0.59%) |
Apr 11, 2023 | 22.10 | 22.20 | 21.94 | 21.95 | 1,254,102 | -0.09(-0.42%) |
Apr 10, 2023 | 21.87 | 22.12 | 21.73 | 22.04 | 1,319,633 | -0.09(-0.42%) |
Apr 06, 2023 | 22.12 | 22.26 | 21.75 | 22.13 | 1,451,726 | +0.29(+1.31%) |
Apr 05, 2023 | 21.32 | 22.01 | 21.21 | 21.84 | 1,862,232 | +0.52(+2.43%) |
Apr 04, 2023 | 21.85 | 21.93 | 21.11 | 21.33 | 1,737,830 | -0.42(-1.91%) |
Apr 03, 2023 | 21.83 | 22.02 | 21.51 | 21.74 | 1,918,974 | +0.01(+0.04%) |
Mar 31, 2023 | 21.49 | 21.79 | 21.46 | 21.73 | 2,380,323 | +0.40(+1.86%) |
Mar 30, 2023 | 21.21 | 21.49 | 21.07 | 21.34 | 1,953,300 | +0.38(+1.81%) |
Mar 29, 2023 | 20.79 | 21.00 | 20.56 | 20.96 | 1,852,842 | +0.41(+1.98%) |
Mar 28, 2023 | 20.26 | 20.55 | 20.20 | 20.55 | 1,370,593 | +0.15(+0.72%) |
Mar 27, 2023 | 20.37 | 20.59 | 20.19 | 20.40 | 1,601,922 | +0.20(+1.01%) |
Mar 24, 2023 | 19.76 | 20.25 | 19.37 | 20.20 | 1,727,317 | +0.41(+2.05%) |
Mar 23, 2023 | 20.34 | 20.42 | 19.63 | 19.79 | 2,012,573 | -0.40(-1.97%) |
Mar 22, 2023 | 20.73 | 20.81 | 20.18 | 20.19 | 1,586,640 | -0.49(-2.37%) |
Mar 21, 2023 | 20.87 | 21.05 | 20.55 | 20.68 | 2,202,764 | -0.01(-0.04%) |
Mar 20, 2023 | 20.20 | 20.72 | 20.02 | 20.69 | 2,449,256 | +0.67(+3.32%) |
Mar 17, 2023 | 20.04 | 20.23 | 19.92 | 20.02 | 4,966,016 | -0.05(-0.23%) |
Mar 16, 2023 | 19.89 | 20.13 | 19.52 | 20.07 | 2,944,241 | +0.18(+0.93%) |
Mar 15, 2023 | 19.93 | 20.00 | 19.51 | 19.89 | 3,009,813 | -0.40(-1.96%) |
Mar 14, 2023 | 20.83 | 21.01 | 20.11 | 20.28 | 2,713,084 | -0.29(-1.39%) |
Mar 13, 2023 | 20.84 | 21.05 | 20.51 | 20.57 | 2,959,507 | -0.39(-1.85%) |
Mar 10, 2023 | 21.44 | 21.54 | 20.80 | 20.96 | 2,945,866 | -0.55(-2.54%) |
Mar 09, 2023 | 21.91 | 21.95 | 21.35 | 21.50 | 2,121,401 | -0.38(-1.73%) |
Mar 08, 2023 | 21.99 | 22.09 | 21.79 | 21.88 | 1,572,334 | -0.06(-0.25%) |
Mar 07, 2023 | 22.37 | 22.53 | 21.92 | 21.94 | 2,287,849 | -0.35(-1.58%) |
Mar 06, 2023 | 22.68 | 23.09 | 22.28 | 22.29 | 2,792,561 | -0.41(-1.79%) |
Mar 03, 2023 | 22.45 | 22.96 | 22.38 | 22.69 | 2,660,330 | +0.42(+1.87%) |
Mar 02, 2023 | 22.29 | 22.36 | 22.08 | 22.28 | 2,706,844 | -0.17(-0.74%) |
Mar 01, 2023 | 22.64 | 22.97 | 22.39 | 22.44 | 2,840,024 | -0.18(-0.82%) |
Feb 28, 2023 | 23.00 | 23.25 | 22.59 | 22.63 | 3,127,545 | -0.55(-2.39%) |
Feb 27, 2023 | 23.82 | 24.18 | 22.99 | 23.18 | 3,479,960 | -0.46(-1.95%) |
Feb 24, 2023 | 24.02 | 24.19 | 23.30 | 23.65 | 2,155,793 | -0.72(-2.96%) |
Feb 23, 2023 | 24.61 | 24.78 | 24.18 | 24.37 | 1,503,642 | -0.16(-0.67%) |
Feb 22, 2023 | 24.85 | 24.99 | 24.36 | 24.53 | 2,331,049 | -0.19(-0.78%) |
Feb 21, 2023 | 23.78 | 24.76 | 23.73 | 24.72 | 3,390,929 | +0.93(+3.92%) |
Feb 17, 2023 | 22.57 | 24.12 | 22.04 | 23.79 | 5,642,520 | +1.05(+4.62%) |
Feb 16, 2023 | 25.45 | 25.74 | 22.45 | 22.74 | 10,137,871 | -4.01(-15.00%) |
Feb 15, 2023 | 26.36 | 26.85 | 26.27 | 26.75 | 1,949,527 | +0.12(+0.45%) |
Feb 14, 2023 | 26.99 | 27.02 | 26.58 | 26.63 | 1,556,491 | -0.32(-1.19%) |
Feb 13, 2023 | 26.47 | 26.99 | 26.23 | 26.95 | 1,602,586 | +0.42(+1.59%) |
Feb 10, 2023 | 26.51 | 26.70 | 26.40 | 26.53 | 1,551,333 | -0.04(-0.14%) |
Feb 09, 2023 | 27.22 | 27.29 | 26.51 | 26.57 | 1,375,910 | -0.57(-2.09%) |
Feb 08, 2023 | 27.25 | 27.27 | 26.98 | 27.14 | 885,037 | -0.15(-0.54%) |
Feb 07, 2023 | 26.94 | 27.32 | 26.71 | 27.28 | 903,515 | +0.24(+0.88%) |
Feb 06, 2023 | 27.06 | 27.18 | 26.71 | 27.05 | 1,395,843 | -0.16(-0.60%) |
Feb 03, 2023 | 27.66 | 27.87 | 27.19 | 27.21 | 1,128,769 | -0.59(-2.14%) |
Feb 02, 2023 | 27.70 | 27.89 | 27.56 | 27.80 | 1,343,889 | +0.09(+0.33%) |