Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.93 | 22.99 | 22.89 | 22.96 | 4,973,167 | +0.08(+0.36%) |
Apr 27, 2023 | 22.91 | 22.94 | 22.83 | 22.88 | 3,771,015 | +0.06(+0.24%) |
Apr 26, 2023 | 22.90 | 22.90 | 22.81 | 22.82 | 2,545,047 | -0.07(-0.32%) |
Apr 25, 2023 | 22.94 | 22.95 | 22.88 | 22.90 | 2,739,853 | -0.04(-0.16%) |
Apr 24, 2023 | 22.90 | 22.96 | 22.89 | 22.94 | 4,167,222 | +0.06(+0.24%) |
Apr 21, 2023 | 22.86 | 22.91 | 22.81 | 22.88 | 3,014,986 | +0.04(+0.16%) |
Apr 20, 2023 | 22.80 | 22.85 | 22.77 | 22.84 | 2,181,737 | +0.00(+0.00%) |
Apr 19, 2023 | 22.84 | 22.87 | 22.82 | 22.84 | 3,939,604 | -0.06(-0.28%) |
Apr 18, 2023 | 22.92 | 22.96 | 22.87 | 22.91 | 3,195,742 | +0.03(+0.12%) |
Apr 17, 2023 | 22.90 | 22.91 | 22.82 | 22.88 | 2,917,801 | -0.05(-0.20%) |
Apr 14, 2023 | 22.95 | 22.98 | 22.87 | 22.93 | 3,559,321 | -0.04(-0.16%) |
Apr 13, 2023 | 22.89 | 23.00 | 22.87 | 22.96 | 17,913,990 | +0.13(+0.57%) |
Apr 12, 2023 | 22.96 | 22.96 | 22.81 | 22.83 | 2,844,344 | -0.02(-0.08%) |
Apr 11, 2023 | 22.81 | 22.89 | 22.79 | 22.85 | 3,674,656 | +0.05(+0.20%) |
Apr 10, 2023 | 22.77 | 22.81 | 22.70 | 22.81 | 6,508,187 | +0.00(+0.00%) |
Apr 06, 2023 | 22.74 | 22.85 | 22.69 | 22.81 | 3,342,410 | +0.08(+0.37%) |
Apr 05, 2023 | 22.85 | 22.85 | 22.71 | 22.72 | 7,746,330 | -0.12(-0.53%) |
Apr 04, 2023 | 22.92 | 22.93 | 22.82 | 22.84 | 4,695,116 | -0.04(-0.16%) |
Apr 03, 2023 | 22.88 | 22.92 | 22.82 | 22.88 | 11,338,727 | -0.03(-0.15%) |
Mar 31, 2023 | 22.75 | 22.92 | 22.75 | 22.91 | 7,280,243 | +0.21(+0.93%) |
Mar 30, 2023 | 22.63 | 22.70 | 22.57 | 22.70 | 5,317,843 | +0.12(+0.53%) |
Mar 29, 2023 | 22.44 | 22.58 | 22.42 | 22.58 | 5,586,648 | +0.23(+1.03%) |
Mar 28, 2023 | 22.34 | 22.36 | 22.28 | 22.35 | 5,126,420 | +0.00(+0.00%) |
Mar 27, 2023 | 22.43 | 22.46 | 22.34 | 22.35 | 5,455,081 | -0.02(-0.08%) |
Mar 24, 2023 | 22.34 | 22.42 | 22.31 | 22.37 | 7,634,418 | -0.02(-0.08%) |
Mar 23, 2023 | 22.54 | 22.56 | 22.33 | 22.39 | 4,533,326 | -0.06(-0.25%) |
Mar 22, 2023 | 22.47 | 22.66 | 22.40 | 22.44 | 6,202,558 | -0.02(-0.08%) |
Mar 21, 2023 | 22.45 | 22.50 | 22.37 | 22.46 | 5,215,254 | +0.18(+0.79%) |
Mar 20, 2023 | 22.34 | 22.40 | 22.26 | 22.29 | 4,596,691 | -0.07(-0.33%) |
Mar 17, 2023 | 22.37 | 22.46 | 22.32 | 22.36 | 7,379,304 | -0.12(-0.53%) |
Mar 16, 2023 | 22.34 | 22.53 | 22.32 | 22.48 | 6,837,281 | +0.09(+0.41%) |
Mar 15, 2023 | 22.29 | 22.41 | 22.28 | 22.39 | 10,357,067 | -0.11(-0.49%) |
Mar 14, 2023 | 22.49 | 22.55 | 22.41 | 22.50 | 6,969,231 | +0.15(+0.66%) |
Mar 13, 2023 | 22.42 | 22.60 | 22.32 | 22.35 | 15,615,518 | -0.13(-0.57%) |
Mar 10, 2023 | 22.51 | 22.60 | 22.42 | 22.48 | 8,134,137 | +0.00(+0.00%) |
Mar 09, 2023 | 22.59 | 22.67 | 22.44 | 22.48 | 9,253,329 | -0.11(-0.49%) |
Mar 08, 2023 | 22.64 | 22.66 | 22.53 | 22.59 | 9,037,734 | -0.06(-0.24%) |
Mar 07, 2023 | 22.78 | 22.78 | 22.65 | 22.65 | 7,668,327 | -0.12(-0.53%) |
Mar 06, 2023 | 22.82 | 22.82 | 22.74 | 22.77 | 4,648,430 | +0.01(+0.04%) |
Mar 03, 2023 | 22.65 | 22.78 | 22.63 | 22.76 | 4,467,602 | +0.19(+0.86%) |
Mar 02, 2023 | 22.49 | 22.60 | 22.47 | 22.56 | 5,547,054 | +0.00(+0.00%) |
Mar 01, 2023 | 22.58 | 22.58 | 22.50 | 22.56 | 6,545,699 | -0.02(-0.11%) |
Feb 28, 2023 | 22.63 | 22.63 | 22.57 | 22.59 | 5,442,715 | -0.04(-0.16%) |
Feb 27, 2023 | 22.60 | 22.66 | 22.57 | 22.62 | 3,682,693 | +0.09(+0.41%) |
Feb 24, 2023 | 22.46 | 22.55 | 22.44 | 22.53 | 7,547,134 | -0.08(-0.36%) |
Feb 23, 2023 | 22.54 | 22.65 | 22.50 | 22.61 | 3,814,679 | +0.16(+0.73%) |
Feb 22, 2023 | 22.40 | 22.52 | 22.39 | 22.45 | 5,305,080 | +0.13(+0.58%) |
Feb 21, 2023 | 22.49 | 22.50 | 22.28 | 22.32 | 18,058,522 | -0.31(-1.38%) |
Feb 17, 2023 | 22.50 | 22.66 | 22.44 | 22.63 | 14,511,207 | +0.10(+0.45%) |
Feb 16, 2023 | 22.61 | 22.62 | 22.51 | 22.53 | 8,188,495 | -0.14(-0.61%) |
Feb 15, 2023 | 22.63 | 22.69 | 22.59 | 22.67 | 4,120,866 | -0.03(-0.12%) |
Feb 14, 2023 | 22.63 | 22.72 | 22.57 | 22.70 | 7,390,108 | +0.03(+0.12%) |
Feb 13, 2023 | 22.65 | 22.73 | 22.62 | 22.67 | 3,995,609 | +0.03(+0.12%) |
Feb 10, 2023 | 22.73 | 22.73 | 22.59 | 22.64 | 4,729,663 | -0.08(-0.36%) |
Feb 09, 2023 | 22.90 | 22.90 | 22.72 | 22.72 | 3,574,678 | -0.11(-0.48%) |
Feb 08, 2023 | 22.85 | 22.90 | 22.80 | 22.83 | 4,224,580 | -0.06(-0.28%) |
Feb 07, 2023 | 22.82 | 22.94 | 22.80 | 22.90 | 5,023,115 | +0.09(+0.40%) |
Feb 06, 2023 | 22.84 | 22.85 | 22.79 | 22.81 | 5,083,928 | -0.10(-0.44%) |
Feb 03, 2023 | 22.93 | 23.00 | 22.89 | 22.91 | 6,746,235 | -0.15(-0.64%) |
Feb 02, 2023 | 23.10 | 23.13 | 23.04 | 23.05 | 12,215,722 | +0.09(+0.40%) |