Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.83 | 21.16 | 20.55 | 20.67 | 4,276,976 | -0.16(-0.77%) |
Apr 27, 2023 | 20.34 | 20.94 | 20.04 | 20.83 | 4,034,863 | +0.63(+3.11%) |
Apr 26, 2023 | 20.05 | 20.62 | 19.99 | 20.20 | 3,758,294 | +0.08(+0.42%) |
Apr 25, 2023 | 21.20 | 21.35 | 20.12 | 20.12 | 5,418,480 | -1.44(-6.70%) |
Apr 24, 2023 | 21.77 | 21.77 | 20.90 | 21.56 | 3,412,760 | -0.17(-0.78%) |
Apr 21, 2023 | 21.74 | 21.94 | 21.54 | 21.73 | 3,711,855 | +0.02(+0.09%) |
Apr 20, 2023 | 21.75 | 22.45 | 21.67 | 21.71 | 2,318,683 | -0.29(-1.32%) |
Apr 19, 2023 | 21.58 | 22.11 | 21.57 | 22.00 | 2,500,853 | +0.14(+0.64%) |
Apr 18, 2023 | 22.01 | 22.32 | 21.64 | 21.86 | 3,830,554 | -0.04(-0.17%) |
Apr 17, 2023 | 22.00 | 22.26 | 21.68 | 21.90 | 5,246,266 | -0.04(-0.17%) |
Apr 14, 2023 | 21.57 | 22.02 | 21.41 | 21.94 | 4,427,960 | +0.44(+2.05%) |
Apr 13, 2023 | 21.67 | 21.99 | 21.44 | 21.50 | 3,821,138 | -0.18(-0.82%) |
Apr 12, 2023 | 22.95 | 23.10 | 21.58 | 21.67 | 4,485,906 | -1.04(-4.58%) |
Apr 11, 2023 | 22.72 | 23.16 | 22.49 | 22.72 | 4,286,117 | +0.35(+1.55%) |
Apr 10, 2023 | 21.21 | 22.37 | 21.15 | 22.37 | 5,173,517 | +1.11(+5.21%) |
Apr 06, 2023 | 21.10 | 21.36 | 20.59 | 21.26 | 4,825,278 | +0.06(+0.27%) |
Apr 05, 2023 | 22.05 | 22.14 | 21.02 | 21.20 | 5,043,423 | -1.32(-5.87%) |
Apr 04, 2023 | 23.01 | 23.29 | 21.93 | 22.53 | 4,694,425 | +0.10(+0.46%) |
Apr 03, 2023 | 22.35 | 22.89 | 21.89 | 22.42 | 4,628,081 | +0.34(+1.53%) |
Mar 31, 2023 | 21.50 | 22.30 | 21.50 | 22.09 | 4,195,473 | +0.62(+2.88%) |
Mar 30, 2023 | 22.32 | 22.80 | 21.42 | 21.47 | 8,687,470 | +0.78(+3.76%) |
Mar 29, 2023 | 20.48 | 20.71 | 19.61 | 20.69 | 4,506,127 | +0.26(+1.29%) |
Mar 28, 2023 | 20.49 | 21.25 | 20.33 | 20.43 | 3,119,422 | +0.08(+0.37%) |
Mar 27, 2023 | 20.36 | 20.51 | 19.92 | 20.35 | 4,245,579 | +0.20(+0.98%) |
Mar 24, 2023 | 19.99 | 20.43 | 19.78 | 20.15 | 3,786,813 | -0.17(-0.83%) |
Mar 23, 2023 | 21.01 | 21.41 | 20.00 | 20.32 | 4,988,153 | -0.49(-2.34%) |
Mar 22, 2023 | 21.87 | 22.21 | 20.80 | 20.81 | 4,153,022 | -0.85(-3.94%) |
Mar 21, 2023 | 21.96 | 22.39 | 21.49 | 21.66 | 4,204,215 | +0.27(+1.27%) |
Mar 20, 2023 | 21.88 | 22.38 | 21.03 | 21.39 | 5,118,590 | -0.40(-1.85%) |
Mar 17, 2023 | 21.45 | 21.88 | 21.03 | 21.80 | 9,350,549 | +0.00(+0.00%) |
Mar 16, 2023 | 21.42 | 22.27 | 21.23 | 21.80 | 4,261,446 | +0.04(+0.17%) |
Mar 15, 2023 | 20.27 | 21.78 | 20.14 | 21.76 | 7,570,481 | +0.84(+4.04%) |
Mar 14, 2023 | 21.77 | 21.95 | 20.57 | 20.91 | 7,879,640 | -0.03(-0.13%) |
Mar 13, 2023 | 21.93 | 22.15 | 20.73 | 20.94 | 8,229,993 | -1.84(-8.09%) |
Mar 10, 2023 | 23.86 | 23.89 | 22.59 | 22.79 | 5,697,171 | -1.29(-5.37%) |
Mar 09, 2023 | 24.88 | 25.03 | 23.96 | 24.08 | 4,820,879 | -0.74(-2.99%) |
Mar 08, 2023 | 25.22 | 25.26 | 24.36 | 24.82 | 4,268,051 | -0.20(-0.81%) |
Mar 07, 2023 | 25.17 | 25.48 | 24.46 | 25.03 | 3,865,359 | -0.05(-0.18%) |
Mar 06, 2023 | 25.80 | 26.02 | 24.97 | 25.07 | 4,647,424 | -0.57(-2.22%) |
Mar 03, 2023 | 25.92 | 26.19 | 25.45 | 25.64 | 4,389,794 | +0.08(+0.32%) |
Mar 02, 2023 | 25.24 | 26.47 | 25.11 | 25.56 | 7,149,345 | +0.31(+1.24%) |
Mar 01, 2023 | 24.32 | 26.87 | 24.21 | 25.25 | 23,834,444 | -0.49(-1.89%) |
Feb 28, 2023 | 26.15 | 26.34 | 25.69 | 25.73 | 5,789,437 | -0.34(-1.30%) |
Feb 27, 2023 | 27.21 | 27.25 | 25.98 | 26.07 | 3,901,153 | -0.74(-2.77%) |
Feb 24, 2023 | 26.48 | 26.94 | 25.92 | 26.82 | 2,819,777 | -0.26(-0.95%) |
Feb 23, 2023 | 27.29 | 27.51 | 26.56 | 27.07 | 2,396,984 | -0.17(-0.61%) |
Feb 22, 2023 | 27.05 | 27.52 | 26.78 | 27.24 | 2,887,302 | +0.43(+1.61%) |
Feb 21, 2023 | 29.05 | 29.17 | 26.80 | 26.81 | 4,104,435 | -2.95(-9.93%) |
Feb 17, 2023 | 29.72 | 29.81 | 29.26 | 29.76 | 2,337,338 | -0.02(-0.06%) |
Feb 16, 2023 | 30.09 | 30.49 | 29.64 | 29.78 | 1,935,872 | -0.92(-2.99%) |
Feb 15, 2023 | 30.59 | 30.99 | 30.16 | 30.70 | 2,129,419 | -0.10(-0.33%) |
Feb 14, 2023 | 30.14 | 30.91 | 29.81 | 30.80 | 2,093,954 | +0.55(+1.82%) |
Feb 13, 2023 | 29.30 | 30.32 | 28.99 | 30.25 | 2,498,804 | +0.90(+3.06%) |
Feb 10, 2023 | 29.63 | 30.15 | 29.19 | 29.35 | 2,440,246 | -0.55(-1.84%) |
Feb 09, 2023 | 30.90 | 31.36 | 29.74 | 29.90 | 3,247,052 | -0.51(-1.69%) |
Feb 08, 2023 | 31.39 | 31.52 | 30.27 | 30.41 | 2,790,628 | -1.29(-4.08%) |
Feb 07, 2023 | 31.28 | 31.89 | 30.83 | 31.71 | 2,911,949 | +0.15(+0.47%) |
Feb 06, 2023 | 31.52 | 31.89 | 30.63 | 31.56 | 3,367,111 | -0.34(-1.06%) |
Feb 03, 2023 | 31.06 | 32.83 | 31.03 | 31.90 | 4,261,337 | +0.63(+2.03%) |
Feb 02, 2023 | 30.79 | 31.73 | 30.30 | 31.27 | 3,265,037 | +0.80(+2.62%) |