Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.32 | 23.44 | 22.47 | 22.72 | 11,810,992 | -0.84(-3.58%) |
Apr 27, 2023 | 23.44 | 23.67 | 23.15 | 23.56 | 7,183,627 | +0.25(+1.06%) |
Apr 26, 2023 | 24.11 | 24.36 | 23.18 | 23.32 | 5,838,093 | -0.70(-2.89%) |
Apr 25, 2023 | 24.50 | 24.58 | 23.85 | 24.01 | 6,557,591 | -1.04(-4.16%) |
Apr 24, 2023 | 24.67 | 25.15 | 24.65 | 25.05 | 4,706,365 | +0.22(+0.88%) |
Apr 21, 2023 | 25.25 | 25.25 | 24.51 | 24.84 | 6,309,455 | -0.75(-2.95%) |
Apr 20, 2023 | 25.32 | 26.52 | 25.20 | 25.59 | 6,782,922 | -0.19(-0.73%) |
Apr 19, 2023 | 26.20 | 26.20 | 25.54 | 25.78 | 5,189,246 | -0.70(-2.63%) |
Apr 18, 2023 | 26.14 | 26.57 | 26.10 | 26.47 | 4,267,056 | +0.40(+1.52%) |
Apr 17, 2023 | 25.74 | 26.20 | 25.61 | 26.08 | 5,460,903 | +0.48(+1.86%) |
Apr 14, 2023 | 26.09 | 26.37 | 25.24 | 25.60 | 6,267,420 | -0.50(-1.90%) |
Apr 13, 2023 | 25.73 | 26.22 | 25.58 | 26.10 | 6,129,001 | +0.48(+1.86%) |
Apr 12, 2023 | 26.09 | 26.24 | 25.48 | 25.62 | 5,358,188 | -0.22(-0.85%) |
Apr 11, 2023 | 25.81 | 26.07 | 25.55 | 25.84 | 5,800,609 | +0.60(+2.36%) |
Apr 10, 2023 | 24.76 | 25.72 | 24.74 | 25.24 | 5,684,049 | +0.62(+2.50%) |
Apr 06, 2023 | 24.28 | 24.75 | 24.01 | 24.63 | 4,402,393 | +0.27(+1.10%) |
Apr 05, 2023 | 24.19 | 24.68 | 24.02 | 24.36 | 7,802,907 | -0.29(-1.17%) |
Apr 04, 2023 | 26.12 | 26.17 | 24.12 | 24.65 | 9,392,851 | -1.50(-5.73%) |
Apr 03, 2023 | 26.17 | 26.36 | 25.71 | 26.15 | 5,152,343 | +0.23(+0.88%) |
Mar 31, 2023 | 26.21 | 26.28 | 25.77 | 25.92 | 5,043,621 | -0.02(-0.08%) |
Mar 30, 2023 | 26.30 | 26.35 | 25.71 | 25.94 | 4,906,916 | +0.01(+0.04%) |
Mar 29, 2023 | 26.01 | 26.13 | 25.68 | 25.93 | 5,288,949 | +0.35(+1.36%) |
Mar 28, 2023 | 25.41 | 25.78 | 25.31 | 25.58 | 4,187,392 | +0.26(+1.02%) |
Mar 27, 2023 | 25.39 | 25.61 | 24.68 | 25.32 | 7,284,201 | +0.50(+2.00%) |
Mar 24, 2023 | 24.34 | 24.93 | 23.78 | 24.83 | 8,243,867 | +0.00(+0.00%) |
Mar 23, 2023 | 25.22 | 25.75 | 24.41 | 24.83 | 7,240,861 | -0.20(-0.79%) |
Mar 22, 2023 | 25.69 | 25.90 | 24.93 | 25.02 | 7,499,486 | -0.66(-2.55%) |
Mar 21, 2023 | 25.32 | 26.03 | 25.24 | 25.68 | 8,205,025 | +0.94(+3.81%) |
Mar 20, 2023 | 24.78 | 25.27 | 24.59 | 24.74 | 8,774,544 | +0.93(+3.92%) |
Mar 17, 2023 | 24.98 | 25.22 | 23.67 | 23.80 | 23,501,430 | -0.55(-2.24%) |
Mar 16, 2023 | 23.90 | 24.63 | 23.64 | 24.35 | 8,750,245 | +0.08(+0.33%) |
Mar 15, 2023 | 25.81 | 25.83 | 23.60 | 24.27 | 14,901,491 | -2.59(-9.65%) |
Mar 14, 2023 | 27.50 | 27.66 | 26.40 | 26.86 | 8,031,121 | +0.25(+0.93%) |
Mar 13, 2023 | 26.47 | 27.19 | 25.91 | 26.61 | 8,782,066 | -0.41(-1.51%) |
Mar 10, 2023 | 28.66 | 28.90 | 26.74 | 27.02 | 8,311,259 | -1.59(-5.55%) |
Mar 09, 2023 | 29.37 | 29.93 | 28.45 | 28.61 | 5,470,689 | -0.78(-2.67%) |
Mar 08, 2023 | 28.84 | 29.41 | 28.44 | 29.39 | 5,718,015 | +0.63(+2.17%) |
Mar 07, 2023 | 29.57 | 29.58 | 28.74 | 28.77 | 5,157,925 | -1.01(-3.40%) |
Mar 06, 2023 | 30.65 | 30.83 | 29.65 | 29.78 | 7,125,988 | -1.37(-4.40%) |
Mar 03, 2023 | 30.99 | 31.33 | 30.66 | 31.15 | 8,680,782 | +0.35(+1.13%) |
Mar 02, 2023 | 30.09 | 30.93 | 29.93 | 30.80 | 6,005,894 | +0.38(+1.24%) |
Mar 01, 2023 | 31.05 | 31.22 | 30.25 | 30.43 | 8,223,919 | +0.01(+0.03%) |
Feb 28, 2023 | 28.98 | 30.63 | 28.77 | 30.42 | 9,838,619 | +1.71(+5.95%) |
Feb 27, 2023 | 28.22 | 29.16 | 28.22 | 28.71 | 6,256,572 | +0.64(+2.26%) |
Feb 24, 2023 | 27.38 | 28.11 | 27.21 | 28.07 | 5,334,915 | -0.04(-0.14%) |
Feb 23, 2023 | 28.37 | 28.55 | 27.61 | 28.11 | 4,914,175 | -0.08(-0.28%) |
Feb 22, 2023 | 27.99 | 28.56 | 27.66 | 28.19 | 6,465,757 | +0.05(+0.18%) |
Feb 21, 2023 | 27.91 | 28.59 | 27.80 | 28.14 | 6,248,285 | +0.32(+1.14%) |
Feb 17, 2023 | 29.40 | 29.40 | 27.58 | 27.82 | 8,749,728 | -1.76(-5.94%) |
Feb 16, 2023 | 29.60 | 30.21 | 29.29 | 29.58 | 5,604,814 | -0.13(-0.43%) |
Feb 15, 2023 | 28.62 | 29.77 | 28.29 | 29.71 | 6,587,956 | +0.71(+2.43%) |
Feb 14, 2023 | 27.83 | 29.17 | 27.64 | 29.01 | 7,978,430 | +0.96(+3.44%) |
Feb 13, 2023 | 27.71 | 28.18 | 27.32 | 28.04 | 4,139,043 | +0.29(+1.04%) |
Feb 10, 2023 | 27.31 | 27.80 | 26.95 | 27.76 | 4,942,731 | -0.10(-0.36%) |
Feb 09, 2023 | 28.85 | 28.95 | 27.81 | 27.85 | 4,993,668 | -0.56(-1.99%) |
Feb 08, 2023 | 27.58 | 28.62 | 27.48 | 28.42 | 7,433,376 | +0.56(+2.03%) |
Feb 07, 2023 | 29.89 | 29.89 | 27.21 | 27.85 | 14,195,723 | -1.96(-6.58%) |
Feb 06, 2023 | 29.59 | 30.03 | 29.07 | 29.82 | 7,369,407 | +0.03(+0.10%) |
Feb 03, 2023 | 29.61 | 31.07 | 29.50 | 29.79 | 12,265,498 | +0.81(+2.81%) |
Feb 02, 2023 | 29.29 | 29.29 | 28.48 | 28.97 | 7,777,490 | -0.11(-0.37%) |