Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.23 | 26.40 | 25.92 | 26.30 | 3,227,467 | +0.13(+0.49%) |
Apr 27, 2023 | 25.93 | 26.35 | 25.84 | 26.17 | 2,345,570 | +0.04(+0.15%) |
Apr 26, 2023 | 26.97 | 27.04 | 25.67 | 26.13 | 4,070,350 | -0.41(-1.53%) |
Apr 25, 2023 | 26.42 | 26.62 | 26.19 | 26.54 | 1,492,084 | +0.08(+0.30%) |
Apr 24, 2023 | 26.60 | 26.79 | 26.33 | 26.46 | 2,084,927 | +0.31(+1.17%) |
Apr 21, 2023 | 26.13 | 26.49 | 25.94 | 26.15 | 3,534,287 | -0.15(-0.56%) |
Apr 20, 2023 | 26.29 | 26.66 | 26.11 | 26.30 | 2,986,336 | +0.44(+1.68%) |
Apr 19, 2023 | 25.52 | 26.03 | 25.46 | 25.87 | 5,147,470 | -0.99(-3.68%) |
Apr 18, 2023 | 26.71 | 27.24 | 26.61 | 26.86 | 2,715,358 | +0.15(+0.56%) |
Apr 17, 2023 | 26.85 | 27.06 | 26.57 | 26.71 | 3,171,107 | -0.61(-2.25%) |
Apr 14, 2023 | 26.95 | 27.35 | 26.73 | 27.32 | 4,006,072 | -0.45(-1.60%) |
Apr 13, 2023 | 27.45 | 27.83 | 27.28 | 27.77 | 5,852,168 | +1.08(+4.04%) |
Apr 12, 2023 | 27.09 | 27.20 | 26.55 | 26.69 | 4,472,219 | +0.23(+0.86%) |
Apr 11, 2023 | 26.72 | 27.05 | 26.43 | 26.46 | 3,533,659 | +0.10(+0.38%) |
Apr 10, 2023 | 26.22 | 26.60 | 26.07 | 26.36 | 2,699,061 | -0.16(-0.60%) |
Apr 06, 2023 | 25.93 | 26.62 | 25.84 | 26.52 | 4,191,794 | +0.11(+0.41%) |
Apr 05, 2023 | 26.21 | 26.49 | 25.85 | 26.41 | 7,298,206 | +1.30(+5.16%) |
Apr 04, 2023 | 24.28 | 25.31 | 24.17 | 25.12 | 3,851,592 | +0.89(+3.68%) |
Apr 03, 2023 | 24.01 | 24.39 | 23.81 | 24.22 | 2,687,821 | +0.29(+1.20%) |
Mar 31, 2023 | 24.01 | 24.17 | 23.67 | 23.94 | 2,990,783 | +0.04(+0.17%) |
Mar 30, 2023 | 23.94 | 24.18 | 23.55 | 23.90 | 4,716,298 | +1.38(+6.11%) |
Mar 29, 2023 | 22.39 | 22.80 | 22.39 | 22.52 | 2,570,133 | -0.24(-1.04%) |
Mar 28, 2023 | 22.27 | 22.82 | 22.21 | 22.76 | 4,484,410 | +0.95(+4.36%) |
Mar 27, 2023 | 21.52 | 21.91 | 21.45 | 21.81 | 3,112,268 | -0.22(-0.99%) |
Mar 24, 2023 | 21.91 | 22.10 | 21.66 | 22.03 | 3,518,011 | +0.52(+2.44%) |
Mar 23, 2023 | 21.26 | 21.75 | 20.95 | 21.50 | 3,430,385 | +0.68(+3.28%) |
Mar 22, 2023 | 20.85 | 21.17 | 20.74 | 20.82 | 2,782,836 | +0.23(+1.11%) |
Mar 21, 2023 | 20.68 | 20.75 | 20.11 | 20.59 | 2,578,456 | -0.37(-1.75%) |
Mar 20, 2023 | 20.95 | 21.20 | 20.41 | 20.96 | 5,076,143 | +0.53(+2.62%) |
Mar 17, 2023 | 19.61 | 20.78 | 19.56 | 20.42 | 9,575,014 | +1.08(+5.58%) |
Mar 16, 2023 | 19.07 | 19.36 | 18.79 | 19.35 | 4,198,519 | +0.03(+0.16%) |
Mar 15, 2023 | 19.65 | 20.06 | 19.29 | 19.32 | 5,019,531 | -0.01(-0.05%) |
Mar 14, 2023 | 18.75 | 19.48 | 18.63 | 19.33 | 4,701,604 | +0.42(+2.23%) |
Mar 13, 2023 | 18.73 | 19.35 | 18.64 | 18.90 | 8,983,669 | +1.64(+9.48%) |
Mar 10, 2023 | 17.36 | 17.64 | 17.17 | 17.27 | 4,570,562 | +0.73(+4.39%) |
Mar 09, 2023 | 16.64 | 16.78 | 16.38 | 16.54 | 2,624,685 | -0.05(-0.30%) |
Mar 08, 2023 | 16.71 | 16.90 | 16.48 | 16.59 | 2,327,369 | +0.03(+0.18%) |
Mar 07, 2023 | 16.81 | 16.88 | 16.42 | 16.56 | 2,667,030 | -0.39(-2.31%) |
Mar 06, 2023 | 17.06 | 17.19 | 16.79 | 16.95 | 2,616,229 | -0.34(-1.98%) |
Mar 03, 2023 | 17.28 | 17.41 | 17.12 | 17.30 | 2,638,235 | +0.32(+1.91%) |
Mar 02, 2023 | 16.67 | 16.98 | 16.66 | 16.97 | 2,353,380 | +0.17(+0.99%) |
Mar 01, 2023 | 16.71 | 17.04 | 16.64 | 16.81 | 3,346,503 | +0.47(+2.88%) |
Feb 28, 2023 | 16.41 | 16.60 | 16.32 | 16.34 | 3,285,863 | -0.03(-0.18%) |
Feb 27, 2023 | 16.44 | 16.46 | 16.20 | 16.36 | 2,438,001 | -0.11(-0.66%) |
Feb 24, 2023 | 16.31 | 16.49 | 16.19 | 16.47 | 2,550,794 | -0.29(-1.75%) |
Feb 23, 2023 | 16.81 | 16.94 | 16.55 | 16.77 | 3,468,623 | +0.19(+1.12%) |
Feb 22, 2023 | 16.58 | 16.76 | 16.22 | 16.58 | 4,606,957 | -1.26(-7.09%) |
Feb 21, 2023 | 17.92 | 18.12 | 17.79 | 17.85 | 3,095,174 | -0.26(-1.46%) |
Feb 17, 2023 | 17.86 | 18.11 | 17.65 | 18.11 | 3,177,815 | -0.08(-0.43%) |
Feb 16, 2023 | 17.89 | 18.25 | 17.82 | 18.19 | 3,700,880 | +0.07(+0.38%) |
Feb 15, 2023 | 17.86 | 18.25 | 17.84 | 18.12 | 6,226,498 | -1.27(-6.57%) |
Feb 14, 2023 | 19.21 | 19.48 | 19.02 | 19.39 | 2,487,139 | +0.05(+0.25%) |
Feb 13, 2023 | 19.24 | 19.49 | 19.15 | 19.35 | 1,957,629 | -0.04(-0.20%) |
Feb 10, 2023 | 19.43 | 19.44 | 19.16 | 19.38 | 2,032,687 | -0.23(-1.15%) |
Feb 09, 2023 | 20.07 | 20.16 | 19.51 | 19.61 | 2,542,771 | -0.16(-0.79%) |
Feb 08, 2023 | 19.82 | 19.97 | 19.71 | 19.77 | 1,677,031 | -0.19(-0.93%) |
Feb 07, 2023 | 20.02 | 20.21 | 19.76 | 19.95 | 2,291,779 | +0.24(+1.19%) |
Feb 06, 2023 | 19.58 | 19.76 | 19.50 | 19.72 | 1,991,116 | +0.02(+0.10%) |
Feb 03, 2023 | 20.15 | 20.47 | 19.63 | 19.70 | 4,276,233 | -0.98(-4.74%) |
Feb 02, 2023 | 21.22 | 21.34 | 20.44 | 20.68 | 4,144,733 | -0.07(-0.33%) |