Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.43 | 23.76 | 23.12 | 23.63 | 4,158,491 | +0.20(+0.84%) |
Apr 27, 2023 | 22.94 | 24.02 | 22.23 | 23.43 | 6,523,182 | +0.40(+1.75%) |
Apr 26, 2023 | 23.80 | 23.92 | 22.83 | 23.03 | 4,217,969 | -0.47(-2.01%) |
Apr 25, 2023 | 23.77 | 24.01 | 23.42 | 23.50 | 3,021,933 | -0.75(-3.08%) |
Apr 24, 2023 | 23.61 | 24.43 | 23.38 | 24.25 | 2,276,908 | +0.55(+2.32%) |
Apr 21, 2023 | 24.06 | 24.21 | 23.62 | 23.70 | 3,520,717 | -0.58(-2.39%) |
Apr 20, 2023 | 25.13 | 25.34 | 24.25 | 24.28 | 4,081,754 | -1.13(-4.45%) |
Apr 19, 2023 | 25.35 | 25.68 | 25.10 | 25.41 | 2,460,376 | -0.31(-1.22%) |
Apr 18, 2023 | 25.69 | 26.27 | 25.31 | 25.72 | 3,785,642 | -0.16(-0.61%) |
Apr 17, 2023 | 27.25 | 27.25 | 25.55 | 25.88 | 10,396,733 | +1.06(+4.28%) |
Apr 14, 2023 | 25.08 | 25.31 | 24.32 | 24.82 | 2,205,846 | -0.38(-1.52%) |
Apr 13, 2023 | 24.84 | 25.41 | 24.82 | 25.20 | 1,785,931 | +0.48(+1.95%) |
Apr 12, 2023 | 24.84 | 25.21 | 24.06 | 24.72 | 2,347,606 | -0.19(-0.75%) |
Apr 11, 2023 | 25.07 | 25.34 | 24.79 | 24.91 | 2,609,058 | +0.09(+0.36%) |
Apr 10, 2023 | 25.05 | 25.35 | 24.74 | 24.82 | 2,637,466 | -0.02(-0.08%) |
Apr 06, 2023 | 25.35 | 25.37 | 24.79 | 24.84 | 1,829,531 | -0.63(-2.47%) |
Apr 05, 2023 | 25.33 | 25.54 | 24.87 | 25.47 | 1,858,799 | +0.21(+0.82%) |
Apr 04, 2023 | 25.68 | 25.69 | 24.70 | 25.26 | 2,831,853 | -0.60(-2.32%) |
Apr 03, 2023 | 25.58 | 25.97 | 24.68 | 25.86 | 4,553,166 | +0.68(+2.70%) |
Mar 31, 2023 | 25.08 | 25.48 | 24.85 | 25.18 | 2,618,612 | +0.32(+1.31%) |
Mar 30, 2023 | 24.97 | 25.12 | 23.88 | 24.86 | 3,478,908 | +0.08(+0.31%) |
Mar 29, 2023 | 25.24 | 25.45 | 24.71 | 24.78 | 1,933,805 | -0.40(-1.60%) |
Mar 28, 2023 | 24.66 | 25.48 | 24.32 | 25.18 | 3,251,914 | +0.73(+2.98%) |
Mar 27, 2023 | 23.88 | 24.59 | 23.56 | 24.46 | 2,439,604 | +0.49(+2.05%) |
Mar 24, 2023 | 22.95 | 23.98 | 22.56 | 23.96 | 2,705,961 | +0.69(+2.96%) |
Mar 23, 2023 | 23.31 | 23.86 | 22.95 | 23.27 | 2,335,332 | +0.19(+0.81%) |
Mar 22, 2023 | 23.34 | 23.86 | 22.88 | 23.09 | 2,663,341 | -0.12(-0.51%) |
Mar 21, 2023 | 23.95 | 24.21 | 23.14 | 23.21 | 3,406,428 | +0.05(+0.21%) |
Mar 20, 2023 | 23.21 | 23.80 | 23.05 | 23.16 | 3,256,440 | +0.22(+0.94%) |
Mar 17, 2023 | 22.77 | 23.03 | 22.33 | 22.94 | 4,727,503 | -0.06(-0.26%) |
Mar 16, 2023 | 21.89 | 23.33 | 21.59 | 23.00 | 5,424,715 | +0.62(+2.77%) |
Mar 15, 2023 | 22.89 | 23.18 | 22.04 | 22.38 | 7,895,294 | -1.74(-7.22%) |
Mar 14, 2023 | 24.67 | 25.17 | 23.81 | 24.12 | 3,266,967 | -0.24(-0.97%) |
Mar 13, 2023 | 24.48 | 25.43 | 24.12 | 24.36 | 3,967,295 | -0.92(-3.66%) |
Mar 10, 2023 | 25.25 | 25.71 | 24.74 | 25.28 | 3,742,763 | +0.01(+0.04%) |
Mar 09, 2023 | 25.56 | 25.89 | 25.22 | 25.27 | 2,966,854 | -0.32(-1.27%) |
Mar 08, 2023 | 25.72 | 26.19 | 25.33 | 25.60 | 2,422,743 | -0.29(-1.10%) |
Mar 07, 2023 | 25.72 | 26.16 | 25.42 | 25.88 | 3,335,276 | +0.02(+0.08%) |
Mar 06, 2023 | 26.76 | 26.76 | 25.58 | 25.86 | 4,761,723 | -1.71(-6.21%) |
Mar 03, 2023 | 27.26 | 28.08 | 27.09 | 27.57 | 3,680,353 | +0.47(+1.74%) |
Mar 02, 2023 | 27.16 | 27.51 | 26.91 | 27.10 | 2,382,075 | -0.30(-1.11%) |
Mar 01, 2023 | 26.97 | 27.54 | 26.81 | 27.41 | 3,078,880 | +0.55(+2.05%) |
Feb 28, 2023 | 26.53 | 27.20 | 26.16 | 26.86 | 3,733,344 | +0.52(+1.98%) |
Feb 27, 2023 | 25.91 | 26.53 | 25.65 | 26.33 | 3,134,635 | +0.45(+1.75%) |
Feb 24, 2023 | 25.63 | 26.06 | 25.22 | 25.88 | 3,288,473 | +0.06(+0.23%) |
Feb 23, 2023 | 25.94 | 26.35 | 25.31 | 25.82 | 3,567,271 | +0.06(+0.23%) |
Feb 22, 2023 | 25.19 | 26.20 | 25.08 | 25.76 | 5,070,594 | +0.33(+1.32%) |
Feb 21, 2023 | 27.26 | 27.59 | 25.43 | 25.43 | 6,177,657 | -2.37(-8.53%) |
Feb 17, 2023 | 28.63 | 29.19 | 27.51 | 27.80 | 5,517,240 | -1.27(-4.37%) |
Feb 16, 2023 | 29.02 | 29.92 | 28.94 | 29.07 | 6,340,438 | +0.01(+0.03%) |
Feb 15, 2023 | 29.13 | 30.71 | 28.58 | 29.06 | 9,743,433 | -0.30(-1.04%) |
Feb 14, 2023 | 27.35 | 29.47 | 25.74 | 29.36 | 17,698,038 | +3.45(+13.33%) |
Feb 13, 2023 | 25.97 | 26.32 | 25.45 | 25.91 | 6,851,612 | -0.05(-0.19%) |
Feb 10, 2023 | 25.18 | 26.03 | 24.79 | 25.96 | 5,411,168 | +0.83(+3.29%) |
Feb 09, 2023 | 25.33 | 25.79 | 24.95 | 25.13 | 3,871,200 | -0.11(-0.43%) |
Feb 08, 2023 | 27.48 | 27.58 | 25.23 | 25.24 | 8,844,015 | -2.57(-9.23%) |
Feb 07, 2023 | 28.01 | 28.59 | 26.34 | 27.81 | 8,299,847 | +0.41(+1.51%) |
Feb 06, 2023 | 27.20 | 27.75 | 26.66 | 27.40 | 4,200,082 | +0.09(+0.32%) |
Feb 03, 2023 | 28.09 | 28.46 | 27.24 | 27.31 | 3,400,132 | -0.65(-2.32%) |
Feb 02, 2023 | 27.26 | 27.97 | 26.61 | 27.96 | 4,210,640 | +0.73(+2.67%) |