Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.26 | 23.38 | 22.42 | 22.66 | 11,840,773 | -0.84(-3.58%) |
Apr 27, 2023 | 23.38 | 23.61 | 23.09 | 23.51 | 7,201,741 | +0.25(+1.06%) |
Apr 26, 2023 | 24.05 | 24.30 | 23.12 | 23.26 | 5,852,814 | -0.69(-2.89%) |
Apr 25, 2023 | 24.44 | 24.52 | 23.79 | 23.95 | 6,574,126 | -1.04(-4.16%) |
Apr 24, 2023 | 24.60 | 25.09 | 24.59 | 24.99 | 4,718,232 | +0.22(+0.88%) |
Apr 21, 2023 | 25.19 | 25.19 | 24.45 | 24.77 | 6,325,365 | -0.75(-2.95%) |
Apr 20, 2023 | 25.26 | 26.46 | 25.14 | 25.53 | 6,800,025 | -0.19(-0.73%) |
Apr 19, 2023 | 26.13 | 26.13 | 25.48 | 25.71 | 5,202,331 | -0.69(-2.63%) |
Apr 18, 2023 | 26.07 | 26.51 | 26.03 | 26.41 | 4,277,815 | +0.40(+1.52%) |
Apr 17, 2023 | 25.67 | 26.13 | 25.55 | 26.01 | 5,474,673 | +0.48(+1.86%) |
Apr 14, 2023 | 26.02 | 26.31 | 25.17 | 25.54 | 6,283,224 | -0.50(-1.90%) |
Apr 13, 2023 | 25.66 | 26.15 | 25.52 | 26.03 | 6,144,455 | +0.48(+1.86%) |
Apr 12, 2023 | 26.02 | 26.17 | 25.41 | 25.56 | 5,371,699 | -0.22(-0.85%) |
Apr 11, 2023 | 25.74 | 26.01 | 25.49 | 25.77 | 5,815,235 | +0.59(+2.36%) |
Apr 10, 2023 | 24.69 | 25.65 | 24.68 | 25.18 | 5,698,381 | +0.61(+2.50%) |
Apr 06, 2023 | 24.22 | 24.68 | 23.95 | 24.57 | 4,413,493 | +0.27(+1.10%) |
Apr 05, 2023 | 24.13 | 24.62 | 23.96 | 24.30 | 7,822,582 | -0.29(-1.17%) |
Apr 04, 2023 | 26.05 | 26.11 | 24.06 | 24.59 | 9,416,536 | -1.50(-5.73%) |
Apr 03, 2023 | 26.10 | 26.29 | 25.65 | 26.08 | 5,165,335 | +0.23(+0.88%) |
Mar 31, 2023 | 26.14 | 26.21 | 25.71 | 25.85 | 5,056,339 | -0.02(-0.08%) |
Mar 30, 2023 | 26.23 | 26.28 | 25.64 | 25.87 | 4,919,289 | +0.01(+0.04%) |
Mar 29, 2023 | 25.94 | 26.06 | 25.62 | 25.86 | 5,302,285 | +0.35(+1.36%) |
Mar 28, 2023 | 25.35 | 25.71 | 25.25 | 25.52 | 4,197,951 | +0.26(+1.02%) |
Mar 27, 2023 | 25.33 | 25.55 | 24.61 | 25.26 | 7,302,568 | +0.50(+2.00%) |
Mar 24, 2023 | 24.28 | 24.86 | 23.72 | 24.76 | 8,264,655 | +0.00(+0.00%) |
Mar 23, 2023 | 25.16 | 25.69 | 24.35 | 24.76 | 7,259,119 | -0.20(-0.79%) |
Mar 22, 2023 | 25.63 | 25.84 | 24.87 | 24.96 | 7,518,396 | -0.65(-2.55%) |
Mar 21, 2023 | 25.26 | 25.96 | 25.18 | 25.62 | 8,225,714 | +0.94(+3.81%) |
Mar 20, 2023 | 24.71 | 25.21 | 24.53 | 24.67 | 8,796,669 | +0.93(+3.92%) |
Mar 17, 2023 | 24.92 | 25.16 | 23.61 | 23.74 | 23,560,690 | -0.54(-2.24%) |
Mar 16, 2023 | 23.84 | 24.57 | 23.58 | 24.29 | 8,772,309 | +0.08(+0.33%) |
Mar 15, 2023 | 25.74 | 25.76 | 23.55 | 24.21 | 14,939,066 | -2.59(-9.65%) |
Mar 14, 2023 | 27.43 | 27.59 | 26.33 | 26.79 | 8,051,372 | +0.25(+0.93%) |
Mar 13, 2023 | 26.41 | 27.12 | 25.84 | 26.55 | 8,804,211 | -0.41(-1.51%) |
Mar 10, 2023 | 28.59 | 28.82 | 26.68 | 26.95 | 8,332,216 | -1.58(-5.55%) |
Mar 09, 2023 | 29.30 | 29.85 | 28.38 | 28.54 | 5,484,484 | -0.78(-2.67%) |
Mar 08, 2023 | 28.77 | 29.34 | 28.37 | 29.32 | 5,732,433 | +0.62(+2.17%) |
Mar 07, 2023 | 29.50 | 29.50 | 28.67 | 28.70 | 5,170,931 | -1.01(-3.40%) |
Mar 06, 2023 | 30.58 | 30.76 | 29.57 | 29.71 | 7,143,957 | -1.37(-4.40%) |
Mar 03, 2023 | 30.91 | 31.25 | 30.59 | 31.07 | 8,702,671 | +0.35(+1.13%) |
Mar 02, 2023 | 30.01 | 30.85 | 29.85 | 30.73 | 6,021,038 | +0.38(+1.24%) |
Mar 01, 2023 | 30.97 | 31.14 | 30.17 | 30.35 | 8,244,656 | +0.01(+0.03%) |
Feb 28, 2023 | 28.90 | 30.55 | 28.70 | 30.34 | 9,863,427 | +1.70(+5.95%) |
Feb 27, 2023 | 28.15 | 29.09 | 28.15 | 28.64 | 6,272,348 | +0.63(+2.26%) |
Feb 24, 2023 | 27.31 | 28.04 | 27.14 | 28.00 | 5,348,367 | -0.04(-0.14%) |
Feb 23, 2023 | 28.30 | 28.48 | 27.54 | 28.04 | 4,926,567 | -0.08(-0.28%) |
Feb 22, 2023 | 27.92 | 28.49 | 27.59 | 28.12 | 6,482,061 | +0.05(+0.18%) |
Feb 21, 2023 | 27.84 | 28.52 | 27.73 | 28.07 | 6,264,040 | +0.32(+1.14%) |
Feb 17, 2023 | 29.33 | 29.33 | 27.51 | 27.75 | 8,771,791 | -1.75(-5.94%) |
Feb 16, 2023 | 29.53 | 30.13 | 29.22 | 29.51 | 5,618,946 | -0.13(-0.43%) |
Feb 15, 2023 | 28.55 | 29.69 | 28.22 | 29.64 | 6,604,567 | +0.70(+2.43%) |
Feb 14, 2023 | 27.76 | 29.09 | 27.57 | 28.93 | 7,998,548 | +0.96(+3.43%) |
Feb 13, 2023 | 27.64 | 28.11 | 27.25 | 27.97 | 4,149,479 | +0.29(+1.04%) |
Feb 10, 2023 | 27.24 | 27.73 | 26.88 | 27.69 | 4,955,195 | -0.10(-0.36%) |
Feb 09, 2023 | 28.77 | 28.88 | 27.74 | 27.78 | 5,006,260 | -0.56(-1.99%) |
Feb 08, 2023 | 27.51 | 28.55 | 27.41 | 28.35 | 7,452,120 | +0.56(+2.03%) |
Feb 07, 2023 | 29.81 | 29.82 | 27.14 | 27.78 | 14,231,519 | -1.96(-6.58%) |
Feb 06, 2023 | 29.51 | 29.96 | 29.00 | 29.74 | 7,387,990 | +0.03(+0.10%) |
Feb 03, 2023 | 29.53 | 30.99 | 29.43 | 29.71 | 12,296,427 | +0.81(+2.81%) |
Feb 02, 2023 | 29.22 | 29.22 | 28.41 | 28.90 | 7,797,102 | -0.11(-0.38%) |