Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.69 | 23.19 | 22.66 | 23.09 | 1,921,264 | +0.34(+1.51%) |
Apr 27, 2023 | 22.19 | 22.81 | 22.17 | 22.75 | 1,792,139 | +0.59(+2.66%) |
Apr 26, 2023 | 22.02 | 22.31 | 21.97 | 22.16 | 1,041,676 | +0.00(+0.00%) |
Apr 25, 2023 | 22.04 | 22.29 | 21.97 | 22.16 | 1,114,259 | -0.10(-0.43%) |
Apr 24, 2023 | 22.18 | 22.40 | 22.09 | 22.25 | 962,851 | +0.00(+0.00%) |
Apr 21, 2023 | 22.35 | 22.37 | 22.00 | 22.25 | 1,027,679 | -0.10(-0.47%) |
Apr 20, 2023 | 22.09 | 22.36 | 22.02 | 22.36 | 1,287,559 | +0.16(+0.73%) |
Apr 19, 2023 | 22.20 | 22.26 | 21.90 | 22.19 | 1,264,414 | +0.02(+0.09%) |
Apr 18, 2023 | 22.34 | 22.38 | 22.06 | 22.18 | 1,541,003 | -0.18(-0.81%) |
Apr 17, 2023 | 22.26 | 22.41 | 22.13 | 22.36 | 1,180,178 | -0.01(-0.04%) |
Apr 14, 2023 | 22.30 | 22.44 | 22.09 | 22.37 | 1,105,911 | +0.10(+0.47%) |
Apr 13, 2023 | 22.19 | 22.35 | 22.04 | 22.26 | 1,131,811 | +0.07(+0.30%) |
Apr 12, 2023 | 22.01 | 22.29 | 21.91 | 22.19 | 1,743,225 | +0.21(+0.95%) |
Apr 11, 2023 | 21.48 | 22.10 | 21.35 | 21.99 | 1,942,343 | +1.07(+5.14%) |
Apr 10, 2023 | 20.89 | 21.08 | 20.78 | 20.91 | 1,617,766 | +0.02(+0.09%) |
Apr 06, 2023 | 20.79 | 21.02 | 20.79 | 20.89 | 716,276 | +0.12(+0.60%) |
Apr 05, 2023 | 20.65 | 20.94 | 20.65 | 20.77 | 1,366,732 | -0.09(-0.41%) |
Apr 04, 2023 | 21.17 | 21.21 | 20.61 | 20.85 | 1,395,300 | -0.21(-0.99%) |
Apr 03, 2023 | 21.00 | 21.21 | 20.88 | 21.06 | 1,391,661 | +0.04(+0.18%) |
Mar 31, 2023 | 20.89 | 21.04 | 20.76 | 21.02 | 1,390,294 | +0.20(+0.96%) |
Mar 30, 2023 | 20.82 | 20.95 | 20.63 | 20.82 | 980,741 | +0.13(+0.64%) |
Mar 29, 2023 | 20.61 | 20.71 | 20.48 | 20.69 | 1,211,434 | +0.28(+1.35%) |
Mar 28, 2023 | 20.39 | 20.58 | 20.19 | 20.42 | 1,265,033 | -0.11(-0.56%) |
Mar 27, 2023 | 20.80 | 20.86 | 20.28 | 20.53 | 1,553,684 | +0.10(+0.51%) |
Mar 24, 2023 | 19.29 | 20.44 | 19.26 | 20.43 | 1,780,140 | +0.87(+4.43%) |
Mar 23, 2023 | 19.79 | 19.96 | 19.49 | 19.56 | 2,190,753 | -0.08(-0.39%) |
Mar 22, 2023 | 20.12 | 20.30 | 19.64 | 19.64 | 1,884,145 | -0.55(-2.73%) |
Mar 21, 2023 | 20.38 | 20.62 | 20.13 | 20.19 | 2,157,719 | +0.28(+1.39%) |
Mar 20, 2023 | 19.63 | 20.15 | 19.50 | 19.91 | 2,771,271 | +0.53(+2.75%) |
Mar 17, 2023 | 19.96 | 20.02 | 19.04 | 19.38 | 38,365,396 | -0.82(-4.05%) |
Mar 16, 2023 | 19.47 | 20.39 | 19.23 | 20.20 | 3,754,186 | +0.37(+1.87%) |
Mar 15, 2023 | 19.50 | 19.91 | 19.30 | 19.83 | 4,393,588 | -0.21(-1.04%) |
Mar 14, 2023 | 20.19 | 20.57 | 19.81 | 20.04 | 4,261,798 | +0.34(+1.74%) |
Mar 13, 2023 | 19.74 | 20.22 | 19.16 | 19.69 | 4,260,416 | -0.46(-2.27%) |
Mar 10, 2023 | 20.82 | 20.95 | 20.02 | 20.15 | 3,730,842 | -0.68(-3.29%) |
Mar 09, 2023 | 21.55 | 21.66 | 20.83 | 20.83 | 3,033,863 | -0.77(-3.57%) |
Mar 08, 2023 | 21.60 | 21.97 | 21.44 | 21.60 | 2,747,635 | +0.06(+0.26%) |
Mar 07, 2023 | 21.56 | 21.82 | 21.45 | 21.55 | 3,214,525 | -0.19(-0.87%) |
Mar 06, 2023 | 21.96 | 22.68 | 21.67 | 21.74 | 7,407,267 | +0.89(+4.29%) |
Mar 03, 2023 | 20.67 | 20.87 | 20.57 | 20.84 | 1,029,912 | +0.36(+1.76%) |
Mar 02, 2023 | 20.05 | 20.57 | 20.05 | 20.48 | 1,107,311 | +0.18(+0.89%) |
Mar 01, 2023 | 20.20 | 20.42 | 20.04 | 20.30 | 1,962,455 | -0.01(-0.05%) |
Feb 28, 2023 | 20.56 | 20.76 | 20.28 | 20.31 | 2,301,871 | -0.20(-0.97%) |
Feb 27, 2023 | 20.74 | 20.80 | 20.43 | 20.51 | 637,186 | -0.10(-0.46%) |
Feb 24, 2023 | 20.36 | 20.63 | 20.24 | 20.61 | 777,933 | +0.01(+0.07%) |
Feb 23, 2023 | 20.58 | 20.70 | 20.28 | 20.59 | 953,792 | +0.04(+0.18%) |
Feb 22, 2023 | 20.48 | 20.71 | 20.43 | 20.55 | 1,294,239 | +0.14(+0.69%) |
Feb 21, 2023 | 20.93 | 21.01 | 20.25 | 20.41 | 1,396,917 | -0.77(-3.64%) |
Feb 17, 2023 | 21.08 | 21.21 | 20.84 | 21.18 | 932,894 | +0.19(+0.90%) |
Feb 16, 2023 | 20.99 | 21.18 | 20.89 | 21.00 | 1,032,097 | +0.02(+0.09%) |
Feb 15, 2023 | 20.70 | 21.00 | 20.65 | 20.98 | 719,173 | +0.14(+0.68%) |
Feb 14, 2023 | 20.80 | 20.92 | 20.59 | 20.84 | 1,014,408 | +0.00(+0.00%) |
Feb 13, 2023 | 20.59 | 20.91 | 20.58 | 20.84 | 1,660,335 | +0.15(+0.73%) |
Feb 10, 2023 | 20.70 | 20.90 | 20.52 | 20.69 | 1,258,472 | -0.03(-0.14%) |
Feb 09, 2023 | 21.13 | 21.13 | 19.93 | 20.71 | 2,117,378 | +0.02(+0.09%) |
Feb 08, 2023 | 20.88 | 21.02 | 20.55 | 20.70 | 1,830,132 | -0.38(-1.79%) |
Feb 07, 2023 | 20.95 | 21.09 | 20.41 | 21.07 | 1,986,787 | +0.12(+0.58%) |
Feb 06, 2023 | 21.27 | 21.41 | 20.75 | 20.95 | 1,582,838 | -0.51(-2.37%) |
Feb 03, 2023 | 21.39 | 21.79 | 21.36 | 21.46 | 1,496,780 | -0.11(-0.52%) |
Feb 02, 2023 | 21.22 | 21.86 | 21.16 | 21.57 | 1,628,159 | +0.47(+2.23%) |