Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.51 | 20.95 | 20.42 | 20.74 | 1,180,368 | +0.25(+1.21%) |
Apr 27, 2023 | 20.42 | 20.59 | 19.91 | 20.49 | 1,941,850 | +0.07(+0.33%) |
Apr 26, 2023 | 20.36 | 20.75 | 20.05 | 20.42 | 1,370,682 | -0.05(-0.23%) |
Apr 25, 2023 | 21.02 | 21.11 | 20.38 | 20.47 | 1,624,087 | -0.72(-3.42%) |
Apr 24, 2023 | 20.72 | 21.39 | 20.63 | 21.20 | 1,277,401 | +0.35(+1.69%) |
Apr 21, 2023 | 21.25 | 21.29 | 20.67 | 20.84 | 1,201,569 | -0.37(-1.75%) |
Apr 20, 2023 | 21.02 | 21.28 | 20.92 | 21.22 | 1,176,970 | -0.09(-0.40%) |
Apr 19, 2023 | 21.24 | 21.37 | 20.74 | 21.30 | 1,691,922 | -0.21(-0.98%) |
Apr 18, 2023 | 21.52 | 21.75 | 21.15 | 21.51 | 1,052,557 | -0.41(-1.87%) |
Apr 17, 2023 | 22.44 | 22.52 | 21.62 | 21.92 | 1,284,694 | -0.48(-2.13%) |
Apr 14, 2023 | 22.60 | 22.78 | 22.03 | 22.40 | 1,278,857 | -0.08(-0.34%) |
Apr 13, 2023 | 22.50 | 22.74 | 22.07 | 22.48 | 1,165,795 | -0.36(-1.59%) |
Apr 12, 2023 | 23.83 | 23.99 | 22.80 | 22.84 | 1,116,214 | -0.87(-3.66%) |
Apr 11, 2023 | 23.10 | 23.91 | 23.10 | 23.71 | 1,732,241 | +0.72(+3.11%) |
Apr 10, 2023 | 22.33 | 23.25 | 22.33 | 22.99 | 1,666,023 | +0.66(+2.95%) |
Apr 06, 2023 | 22.51 | 22.87 | 22.09 | 22.33 | 1,465,709 | -0.36(-1.60%) |
Apr 05, 2023 | 21.34 | 22.88 | 21.34 | 22.69 | 2,212,194 | +1.24(+5.78%) |
Apr 04, 2023 | 22.07 | 22.34 | 21.01 | 21.45 | 2,086,837 | -0.72(-3.23%) |
Apr 03, 2023 | 22.60 | 22.84 | 21.83 | 22.17 | 1,757,161 | +0.29(+1.31%) |
Mar 31, 2023 | 21.89 | 21.95 | 21.56 | 21.88 | 1,375,055 | +0.03(+0.13%) |
Mar 30, 2023 | 22.46 | 22.46 | 21.62 | 21.86 | 1,016,243 | -0.21(-0.95%) |
Mar 29, 2023 | 22.27 | 22.45 | 21.86 | 22.07 | 2,174,584 | -0.33(-1.49%) |
Mar 28, 2023 | 21.74 | 22.48 | 21.61 | 22.40 | 1,710,077 | +0.46(+2.09%) |
Mar 27, 2023 | 21.23 | 22.09 | 20.91 | 21.94 | 1,403,121 | +1.09(+5.21%) |
Mar 24, 2023 | 20.50 | 21.06 | 19.99 | 20.85 | 1,823,500 | -0.34(-1.62%) |
Mar 23, 2023 | 21.66 | 22.26 | 21.14 | 21.20 | 2,408,563 | -0.26(-1.20%) |
Mar 22, 2023 | 21.55 | 22.60 | 21.43 | 21.45 | 2,260,629 | -0.24(-1.10%) |
Mar 21, 2023 | 22.12 | 22.20 | 21.53 | 21.69 | 1,672,820 | +0.12(+0.57%) |
Mar 20, 2023 | 21.51 | 21.84 | 21.16 | 21.57 | 1,522,352 | +0.42(+1.98%) |
Mar 17, 2023 | 21.09 | 21.59 | 20.89 | 21.15 | 3,371,626 | -0.06(-0.27%) |
Mar 16, 2023 | 19.79 | 21.23 | 19.67 | 21.21 | 2,441,026 | +1.05(+5.20%) |
Mar 15, 2023 | 20.50 | 20.69 | 19.72 | 20.16 | 2,088,319 | -1.16(-5.46%) |
Mar 14, 2023 | 21.36 | 22.14 | 21.09 | 21.32 | 2,305,904 | +0.21(+0.99%) |
Mar 13, 2023 | 21.41 | 22.10 | 20.98 | 21.11 | 1,507,268 | -1.12(-5.02%) |
Mar 10, 2023 | 22.39 | 22.96 | 22.17 | 22.23 | 1,481,765 | -0.27(-1.19%) |
Mar 09, 2023 | 23.23 | 23.57 | 22.43 | 22.49 | 1,804,471 | -0.70(-3.00%) |
Mar 08, 2023 | 23.92 | 24.26 | 23.01 | 23.19 | 1,598,214 | -0.75(-3.12%) |
Mar 07, 2023 | 24.20 | 24.34 | 23.78 | 23.94 | 1,646,265 | -0.28(-1.17%) |
Mar 06, 2023 | 24.14 | 24.50 | 23.86 | 24.22 | 1,627,091 | -0.10(-0.43%) |
Mar 03, 2023 | 23.92 | 24.62 | 23.28 | 24.32 | 1,677,348 | +0.30(+1.26%) |
Mar 02, 2023 | 24.15 | 24.75 | 23.81 | 24.02 | 2,944,156 | -0.36(-1.47%) |
Mar 01, 2023 | 23.62 | 24.55 | 23.24 | 24.38 | 3,720,357 | +0.60(+2.50%) |
Feb 28, 2023 | 25.72 | 25.93 | 23.73 | 23.79 | 5,287,197 | -1.94(-7.53%) |
Feb 27, 2023 | 25.54 | 25.99 | 25.28 | 25.72 | 2,059,573 | +0.27(+1.08%) |
Feb 24, 2023 | 25.49 | 25.49 | 24.31 | 25.45 | 1,901,983 | +0.12(+0.49%) |
Feb 23, 2023 | 25.25 | 25.57 | 24.76 | 25.33 | 1,212,175 | +0.63(+2.56%) |
Feb 22, 2023 | 25.12 | 25.38 | 24.62 | 24.69 | 1,600,986 | -0.35(-1.40%) |
Feb 21, 2023 | 24.60 | 25.28 | 24.60 | 25.04 | 1,323,554 | +0.34(+1.38%) |
Feb 17, 2023 | 24.62 | 24.80 | 23.91 | 24.70 | 1,233,836 | -0.09(-0.34%) |
Feb 16, 2023 | 25.20 | 25.64 | 24.74 | 24.79 | 1,034,907 | -0.54(-2.13%) |
Feb 15, 2023 | 25.13 | 25.52 | 24.74 | 25.33 | 1,061,295 | -0.13(-0.52%) |
Feb 14, 2023 | 24.92 | 25.59 | 24.82 | 25.46 | 1,285,480 | +0.27(+1.09%) |
Feb 13, 2023 | 25.16 | 25.51 | 24.99 | 25.18 | 878,620 | -0.20(-0.78%) |
Feb 10, 2023 | 24.28 | 25.39 | 24.25 | 25.38 | 1,239,686 | +1.53(+6.42%) |
Feb 09, 2023 | 23.97 | 24.06 | 23.50 | 23.85 | 1,234,329 | -0.26(-1.06%) |
Feb 08, 2023 | 24.50 | 24.60 | 23.41 | 24.11 | 1,368,637 | -0.41(-1.66%) |
Feb 07, 2023 | 24.08 | 24.56 | 23.90 | 24.51 | 1,952,840 | +0.57(+2.37%) |
Feb 06, 2023 | 24.48 | 24.66 | 23.54 | 23.95 | 1,280,193 | -0.35(-1.44%) |
Feb 03, 2023 | 24.74 | 25.17 | 24.27 | 24.30 | 1,154,334 | -0.30(-1.23%) |
Feb 02, 2023 | 24.85 | 24.89 | 23.96 | 24.60 | 1,534,854 | -0.37(-1.48%) |