Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.67 | 23.27 | 22.32 | 23.00 | 9,654,931 | +0.25(+1.08%) |
Apr 27, 2023 | 21.68 | 22.86 | 21.53 | 22.76 | 11,590,648 | +1.41(+6.61%) |
Apr 26, 2023 | 21.78 | 21.95 | 21.31 | 21.35 | 5,791,103 | -0.32(-1.46%) |
Apr 25, 2023 | 22.02 | 22.13 | 21.56 | 21.66 | 9,539,410 | -0.60(-2.70%) |
Apr 24, 2023 | 22.25 | 22.50 | 21.87 | 22.26 | 9,018,929 | +0.05(+0.22%) |
Apr 21, 2023 | 21.84 | 22.25 | 21.56 | 22.21 | 8,031,669 | +0.37(+1.72%) |
Apr 20, 2023 | 21.82 | 22.15 | 21.69 | 21.84 | 8,219,886 | -0.40(-1.82%) |
Apr 19, 2023 | 21.25 | 22.46 | 21.06 | 22.24 | 10,761,390 | +0.73(+3.39%) |
Apr 18, 2023 | 21.80 | 21.90 | 21.35 | 21.51 | 5,661,770 | -0.26(-1.18%) |
Apr 17, 2023 | 21.39 | 21.88 | 21.28 | 21.77 | 6,523,415 | +0.49(+2.32%) |
Apr 14, 2023 | 21.80 | 21.91 | 20.95 | 21.28 | 8,204,588 | -0.55(-2.53%) |
Apr 13, 2023 | 21.77 | 22.12 | 21.65 | 21.83 | 9,846,197 | +0.00(+0.00%) |
Apr 12, 2023 | 22.88 | 22.99 | 21.78 | 21.83 | 10,920,991 | -0.73(-3.23%) |
Apr 11, 2023 | 22.13 | 23.14 | 22.09 | 22.56 | 13,575,802 | +0.57(+2.60%) |
Apr 10, 2023 | 21.20 | 22.07 | 21.10 | 21.99 | 7,309,220 | +0.63(+2.95%) |
Apr 06, 2023 | 20.67 | 21.46 | 20.43 | 21.36 | 8,598,987 | +0.65(+3.14%) |
Apr 05, 2023 | 21.02 | 21.10 | 20.61 | 20.70 | 10,990,932 | -0.60(-2.82%) |
Apr 04, 2023 | 21.53 | 21.65 | 21.11 | 21.31 | 10,072,713 | -0.18(-0.83%) |
Apr 03, 2023 | 22.06 | 22.12 | 21.29 | 21.48 | 11,665,146 | -0.51(-2.33%) |
Mar 31, 2023 | 21.53 | 22.04 | 21.44 | 22.00 | 9,787,387 | +0.59(+2.76%) |
Mar 30, 2023 | 21.39 | 21.52 | 21.24 | 21.40 | 6,071,968 | +0.20(+0.93%) |
Mar 29, 2023 | 21.46 | 21.50 | 20.79 | 21.21 | 8,557,134 | +0.10(+0.47%) |
Mar 28, 2023 | 22.06 | 22.41 | 20.99 | 21.11 | 16,449,663 | +0.64(+3.13%) |
Mar 27, 2023 | 20.23 | 20.68 | 20.09 | 20.47 | 5,331,749 | +0.52(+2.62%) |
Mar 24, 2023 | 20.18 | 20.25 | 19.47 | 19.95 | 10,379,447 | -0.50(-2.46%) |
Mar 23, 2023 | 20.73 | 21.14 | 20.20 | 20.45 | 7,718,726 | +0.05(+0.24%) |
Mar 22, 2023 | 20.93 | 21.27 | 20.39 | 20.40 | 8,740,097 | -0.55(-2.64%) |
Mar 21, 2023 | 20.17 | 21.01 | 20.08 | 20.95 | 11,579,978 | +1.23(+6.25%) |
Mar 20, 2023 | 19.44 | 19.88 | 19.37 | 19.72 | 7,304,362 | +0.30(+1.52%) |
Mar 17, 2023 | 19.34 | 19.58 | 19.19 | 19.42 | 28,615,976 | -0.03(-0.15%) |
Mar 16, 2023 | 19.08 | 19.56 | 18.89 | 19.45 | 10,894,952 | +0.17(+0.86%) |
Mar 15, 2023 | 18.70 | 19.32 | 18.40 | 19.29 | 12,108,935 | +0.15(+0.76%) |
Mar 14, 2023 | 19.43 | 19.74 | 18.84 | 19.14 | 10,665,726 | +0.24(+1.29%) |
Mar 13, 2023 | 19.03 | 19.51 | 18.67 | 18.90 | 16,206,231 | -0.48(-2.46%) |
Mar 10, 2023 | 20.13 | 20.20 | 19.14 | 19.37 | 12,211,698 | -0.94(-4.65%) |
Mar 09, 2023 | 21.25 | 21.39 | 20.25 | 20.32 | 9,314,096 | -0.98(-4.62%) |
Mar 08, 2023 | 21.00 | 21.35 | 20.70 | 21.30 | 7,401,634 | +0.38(+1.82%) |
Mar 07, 2023 | 21.60 | 21.72 | 20.84 | 20.92 | 7,960,995 | -0.55(-2.54%) |
Mar 06, 2023 | 22.26 | 22.31 | 21.45 | 21.47 | 9,487,065 | -0.54(-2.43%) |
Mar 03, 2023 | 21.89 | 22.08 | 21.76 | 22.00 | 7,753,374 | +0.23(+1.07%) |
Mar 02, 2023 | 20.97 | 21.79 | 20.92 | 21.77 | 8,389,434 | +0.61(+2.90%) |
Mar 01, 2023 | 20.86 | 21.24 | 20.50 | 21.16 | 10,187,150 | +0.29(+1.40%) |
Feb 28, 2023 | 21.61 | 21.61 | 20.66 | 20.86 | 13,706,436 | -0.65(-3.03%) |
Feb 27, 2023 | 21.86 | 22.11 | 21.37 | 21.52 | 11,673,319 | -0.20(-0.94%) |
Feb 24, 2023 | 22.06 | 22.25 | 21.23 | 21.72 | 13,776,066 | -1.11(-4.86%) |
Feb 23, 2023 | 22.76 | 23.09 | 22.23 | 22.83 | 11,254,534 | +0.14(+0.60%) |
Feb 22, 2023 | 22.31 | 22.96 | 22.29 | 22.70 | 9,050,536 | +0.36(+1.61%) |
Feb 21, 2023 | 22.53 | 22.87 | 22.21 | 22.34 | 12,670,654 | -0.74(-3.21%) |
Feb 17, 2023 | 22.92 | 23.46 | 22.74 | 23.08 | 18,616,446 | +0.19(+0.81%) |
Feb 16, 2023 | 21.92 | 23.78 | 21.74 | 22.89 | 27,440,980 | -1.01(-4.24%) |
Feb 15, 2023 | 22.36 | 24.02 | 22.07 | 23.90 | 24,558,708 | +2.04(+9.31%) |
Feb 14, 2023 | 21.62 | 21.92 | 21.16 | 21.87 | 7,953,724 | +0.14(+0.63%) |
Feb 13, 2023 | 21.00 | 21.74 | 20.64 | 21.73 | 9,143,490 | +0.70(+3.33%) |
Feb 10, 2023 | 20.94 | 21.40 | 20.85 | 21.03 | 7,954,255 | -0.19(-0.92%) |
Feb 09, 2023 | 22.25 | 22.33 | 21.10 | 21.23 | 10,548,032 | -0.61(-2.81%) |
Feb 08, 2023 | 22.73 | 22.78 | 21.80 | 21.84 | 10,042,098 | -0.91(-3.98%) |
Feb 07, 2023 | 23.28 | 23.37 | 22.25 | 22.74 | 9,527,132 | -0.69(-2.95%) |
Feb 06, 2023 | 23.70 | 23.81 | 23.25 | 23.44 | 8,696,100 | -0.53(-2.20%) |
Feb 03, 2023 | 23.95 | 24.52 | 23.78 | 23.96 | 7,473,112 | -0.63(-2.57%) |
Feb 02, 2023 | 24.25 | 25.26 | 24.18 | 24.60 | 20,808,480 | +0.83(+3.48%) |