Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.40 | 24.59 | 24.17 | 24.55 | 2,101,465 | +0.25(+1.02%) |
Apr 27, 2023 | 23.58 | 24.32 | 23.58 | 24.30 | 2,393,475 | +0.75(+3.19%) |
Apr 26, 2023 | 23.44 | 23.77 | 23.26 | 23.55 | 1,564,647 | +0.15(+0.65%) |
Apr 25, 2023 | 23.72 | 23.77 | 23.26 | 23.40 | 3,082,262 | -0.27(-1.13%) |
Apr 24, 2023 | 24.15 | 24.19 | 23.44 | 23.66 | 3,581,668 | -0.48(-2.00%) |
Apr 21, 2023 | 24.04 | 24.26 | 23.62 | 24.15 | 1,590,193 | +0.19(+0.78%) |
Apr 20, 2023 | 23.98 | 24.08 | 23.65 | 23.96 | 2,129,836 | -0.03(-0.11%) |
Apr 19, 2023 | 23.89 | 24.03 | 23.54 | 23.99 | 2,104,772 | -0.07(-0.30%) |
Apr 18, 2023 | 24.81 | 24.85 | 23.98 | 24.06 | 2,511,471 | -0.80(-3.20%) |
Apr 17, 2023 | 24.72 | 25.05 | 24.50 | 24.85 | 1,379,051 | +0.21(+0.83%) |
Apr 14, 2023 | 24.97 | 25.09 | 24.45 | 24.65 | 1,204,478 | -0.29(-1.15%) |
Apr 13, 2023 | 24.96 | 25.14 | 24.67 | 24.93 | 1,475,595 | -0.13(-0.54%) |
Apr 12, 2023 | 25.25 | 25.34 | 24.94 | 25.07 | 1,746,067 | -0.19(-0.74%) |
Apr 11, 2023 | 24.68 | 25.39 | 24.56 | 25.26 | 1,922,680 | +0.64(+2.62%) |
Apr 10, 2023 | 24.47 | 24.62 | 24.22 | 24.61 | 1,900,124 | +0.16(+0.66%) |
Apr 06, 2023 | 24.42 | 24.57 | 24.16 | 24.45 | 1,208,994 | +0.06(+0.26%) |
Apr 05, 2023 | 23.77 | 24.57 | 23.72 | 24.39 | 2,417,225 | +0.61(+2.56%) |
Apr 04, 2023 | 24.10 | 24.10 | 23.50 | 23.78 | 2,164,823 | -0.19(-0.78%) |
Apr 03, 2023 | 24.52 | 24.78 | 23.82 | 23.97 | 2,852,439 | -0.55(-2.26%) |
Mar 31, 2023 | 24.42 | 24.56 | 24.15 | 24.52 | 2,069,785 | +0.23(+0.96%) |
Mar 30, 2023 | 24.47 | 24.49 | 24.20 | 24.29 | 1,148,255 | +0.13(+0.52%) |
Mar 29, 2023 | 23.95 | 24.20 | 23.89 | 24.16 | 2,705,853 | +0.42(+1.77%) |
Mar 28, 2023 | 23.62 | 23.89 | 23.53 | 23.74 | 1,253,192 | -0.04(-0.15%) |
Mar 27, 2023 | 23.80 | 24.10 | 23.68 | 23.78 | 1,917,394 | +0.21(+0.87%) |
Mar 24, 2023 | 22.94 | 23.58 | 22.93 | 23.57 | 1,617,419 | +0.55(+2.41%) |
Mar 23, 2023 | 23.26 | 23.60 | 22.91 | 23.02 | 1,531,028 | -0.16(-0.69%) |
Mar 22, 2023 | 23.84 | 23.95 | 23.17 | 23.18 | 1,980,332 | -0.81(-3.36%) |
Mar 21, 2023 | 24.52 | 24.59 | 23.94 | 23.99 | 2,092,397 | -0.40(-1.65%) |
Mar 20, 2023 | 24.28 | 24.66 | 24.25 | 24.39 | 1,970,808 | +0.20(+0.81%) |
Mar 17, 2023 | 24.89 | 24.90 | 24.16 | 24.19 | 2,974,452 | -0.74(-2.98%) |
Mar 16, 2023 | 25.12 | 25.19 | 24.70 | 24.93 | 2,018,968 | -0.47(-1.87%) |
Mar 15, 2023 | 25.26 | 25.47 | 24.76 | 25.41 | 2,461,818 | -0.21(-0.80%) |
Mar 14, 2023 | 24.92 | 25.72 | 24.88 | 25.61 | 2,805,323 | +0.97(+3.92%) |
Mar 13, 2023 | 24.42 | 25.16 | 24.33 | 24.65 | 3,145,892 | +0.10(+0.40%) |
Mar 10, 2023 | 25.14 | 25.35 | 24.49 | 24.55 | 3,768,991 | -0.63(-2.49%) |
Mar 09, 2023 | 25.31 | 25.45 | 25.11 | 25.18 | 3,516,295 | -0.07(-0.28%) |
Mar 08, 2023 | 24.70 | 25.40 | 24.63 | 25.25 | 3,430,265 | +0.55(+2.21%) |
Mar 07, 2023 | 24.58 | 24.80 | 24.40 | 24.70 | 3,298,520 | +0.19(+0.77%) |
Mar 06, 2023 | 24.35 | 24.59 | 24.30 | 24.51 | 2,623,290 | +0.30(+1.26%) |
Mar 03, 2023 | 24.26 | 24.42 | 24.17 | 24.21 | 1,488,725 | +0.01(+0.04%) |
Mar 02, 2023 | 23.82 | 24.32 | 23.76 | 24.20 | 2,975,844 | +0.34(+1.42%) |
Mar 01, 2023 | 23.88 | 23.95 | 23.48 | 23.86 | 2,457,046 | -0.11(-0.45%) |
Feb 28, 2023 | 24.27 | 24.31 | 23.97 | 23.97 | 2,660,443 | -0.17(-0.70%) |
Feb 27, 2023 | 24.25 | 24.42 | 24.11 | 24.14 | 1,608,902 | +0.05(+0.22%) |
Feb 24, 2023 | 23.98 | 24.14 | 23.78 | 24.08 | 2,558,696 | -0.13(-0.55%) |
Feb 23, 2023 | 24.29 | 24.41 | 24.12 | 24.22 | 2,337,696 | +0.05(+0.22%) |
Feb 22, 2023 | 24.65 | 24.78 | 24.16 | 24.16 | 2,757,772 | -0.44(-1.78%) |
Feb 21, 2023 | 25.06 | 25.20 | 24.46 | 24.60 | 2,443,471 | -0.65(-2.59%) |
Feb 17, 2023 | 25.59 | 25.71 | 25.12 | 25.26 | 3,013,399 | -0.32(-1.26%) |
Feb 16, 2023 | 24.97 | 25.72 | 24.89 | 25.58 | 2,988,407 | +0.42(+1.67%) |
Feb 15, 2023 | 24.99 | 25.23 | 24.93 | 25.16 | 3,691,697 | -0.09(-0.35%) |
Feb 14, 2023 | 25.56 | 25.56 | 25.03 | 25.25 | 2,056,122 | -0.34(-1.33%) |
Feb 13, 2023 | 25.23 | 25.61 | 25.18 | 25.59 | 1,999,774 | +0.39(+1.56%) |
Feb 10, 2023 | 24.86 | 25.32 | 24.81 | 25.19 | 2,281,746 | +0.40(+1.62%) |
Feb 09, 2023 | 25.02 | 25.13 | 24.65 | 24.79 | 2,396,210 | -0.21(-0.86%) |
Feb 08, 2023 | 24.96 | 25.15 | 24.89 | 25.01 | 2,125,966 | +0.05(+0.22%) |
Feb 07, 2023 | 25.17 | 25.22 | 24.86 | 24.95 | 3,938,217 | -0.62(-2.41%) |
Feb 06, 2023 | 25.41 | 25.60 | 24.74 | 25.57 | 3,886,543 | -0.13(-0.49%) |
Feb 03, 2023 | 26.11 | 26.51 | 25.29 | 25.69 | 3,980,953 | -0.55(-2.08%) |
Feb 02, 2023 | 25.93 | 26.27 | 25.72 | 26.24 | 3,370,102 | +0.54(+2.11%) |