Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.18 | 20.85 | 20.18 | 20.46 | 1,543,626 | +0.25(+1.24%) |
Apr 27, 2023 | 19.88 | 20.38 | 19.81 | 20.21 | 1,538,417 | +0.25(+1.25%) |
Apr 26, 2023 | 20.48 | 20.63 | 19.68 | 19.96 | 2,623,080 | -0.12(-0.62%) |
Apr 25, 2023 | 20.06 | 20.35 | 19.88 | 20.08 | 1,389,482 | -0.27(-1.32%) |
Apr 24, 2023 | 20.42 | 20.56 | 20.09 | 20.35 | 1,119,557 | -0.04(-0.18%) |
Apr 21, 2023 | 20.73 | 20.76 | 20.20 | 20.39 | 1,382,019 | -0.19(-0.91%) |
Apr 20, 2023 | 20.79 | 21.02 | 20.43 | 20.57 | 1,013,201 | -0.46(-2.16%) |
Apr 19, 2023 | 20.35 | 21.21 | 20.27 | 21.03 | 1,716,259 | +0.48(+2.35%) |
Apr 18, 2023 | 20.85 | 21.02 | 20.38 | 20.55 | 1,000,271 | -0.35(-1.67%) |
Apr 17, 2023 | 20.31 | 20.94 | 20.20 | 20.89 | 1,432,330 | +0.66(+3.26%) |
Apr 14, 2023 | 20.63 | 20.88 | 20.09 | 20.23 | 1,158,625 | -0.22(-1.09%) |
Apr 13, 2023 | 20.51 | 20.69 | 20.29 | 20.46 | 1,035,809 | -0.03(-0.13%) |
Apr 12, 2023 | 21.27 | 21.31 | 20.48 | 20.48 | 1,386,866 | -0.50(-2.38%) |
Apr 11, 2023 | 20.82 | 21.18 | 20.72 | 20.98 | 1,915,030 | +0.27(+1.29%) |
Apr 10, 2023 | 20.61 | 20.92 | 20.05 | 20.72 | 1,297,595 | -0.04(-0.17%) |
Apr 06, 2023 | 20.81 | 20.86 | 20.50 | 20.75 | 866,618 | +0.09(+0.43%) |
Apr 05, 2023 | 20.35 | 20.73 | 20.31 | 20.66 | 1,246,894 | +0.17(+0.83%) |
Apr 04, 2023 | 20.75 | 20.75 | 20.19 | 20.49 | 1,087,086 | -0.09(-0.43%) |
Apr 03, 2023 | 20.92 | 21.24 | 20.48 | 20.58 | 1,164,455 | -0.12(-0.56%) |
Mar 31, 2023 | 20.43 | 20.71 | 20.15 | 20.70 | 1,406,147 | +0.36(+1.76%) |
Mar 30, 2023 | 20.43 | 20.68 | 20.19 | 20.34 | 1,947,101 | +0.21(+1.06%) |
Mar 29, 2023 | 19.64 | 20.23 | 19.64 | 20.13 | 1,588,543 | +0.80(+4.16%) |
Mar 28, 2023 | 18.89 | 19.42 | 18.74 | 19.32 | 1,317,253 | +0.28(+1.45%) |
Mar 27, 2023 | 19.25 | 19.36 | 18.91 | 19.05 | 2,186,984 | +0.50(+2.69%) |
Mar 24, 2023 | 17.51 | 18.62 | 17.36 | 18.55 | 2,366,875 | +0.86(+4.84%) |
Mar 23, 2023 | 18.73 | 18.82 | 17.58 | 17.69 | 1,710,334 | -0.95(-5.08%) |
Mar 22, 2023 | 19.42 | 19.52 | 18.59 | 18.64 | 2,288,319 | -1.01(-5.13%) |
Mar 21, 2023 | 19.23 | 19.90 | 19.14 | 19.64 | 1,965,373 | +0.79(+4.16%) |
Mar 20, 2023 | 18.57 | 19.23 | 18.57 | 18.86 | 1,281,022 | +0.34(+1.83%) |
Mar 17, 2023 | 19.27 | 19.28 | 18.25 | 18.52 | 2,854,157 | -0.87(-4.47%) |
Mar 16, 2023 | 19.80 | 19.85 | 18.85 | 19.39 | 1,772,610 | -0.68(-3.38%) |
Mar 15, 2023 | 19.64 | 20.18 | 19.20 | 20.06 | 1,958,688 | +0.00(+0.00%) |
Mar 14, 2023 | 21.30 | 21.46 | 19.82 | 20.06 | 2,337,251 | -0.66(-3.19%) |
Mar 13, 2023 | 20.64 | 21.05 | 20.21 | 20.73 | 2,039,974 | -0.36(-1.69%) |
Mar 10, 2023 | 22.42 | 22.46 | 21.05 | 21.08 | 1,555,618 | -1.42(-6.31%) |
Mar 09, 2023 | 22.76 | 22.92 | 22.47 | 22.50 | 2,147,003 | -0.89(-3.82%) |
Mar 08, 2023 | 23.27 | 23.60 | 23.05 | 23.39 | 666,862 | +0.12(+0.54%) |
Mar 07, 2023 | 23.98 | 24.07 | 23.07 | 23.27 | 770,556 | -0.72(-3.01%) |
Mar 06, 2023 | 24.42 | 24.50 | 23.92 | 23.99 | 1,263,849 | -0.28(-1.14%) |
Mar 03, 2023 | 24.43 | 24.61 | 24.13 | 24.27 | 642,980 | +0.04(+0.15%) |
Mar 02, 2023 | 23.86 | 24.24 | 23.66 | 24.23 | 838,194 | +0.25(+1.04%) |
Mar 01, 2023 | 23.54 | 24.01 | 23.41 | 23.98 | 1,526,369 | +0.33(+1.40%) |
Feb 28, 2023 | 23.80 | 24.02 | 23.60 | 23.65 | 2,196,679 | -0.17(-0.71%) |
Feb 27, 2023 | 24.44 | 24.49 | 23.71 | 23.82 | 639,622 | -0.32(-1.33%) |
Feb 24, 2023 | 24.15 | 24.20 | 23.86 | 24.14 | 757,640 | -0.27(-1.10%) |
Feb 23, 2023 | 24.57 | 24.72 | 24.17 | 24.41 | 588,281 | +0.01(+0.04%) |
Feb 22, 2023 | 24.66 | 24.87 | 24.30 | 24.40 | 1,269,461 | -0.27(-1.09%) |
Feb 21, 2023 | 25.14 | 25.35 | 24.57 | 24.67 | 621,000 | -0.70(-2.74%) |
Feb 17, 2023 | 25.62 | 25.75 | 25.19 | 25.37 | 1,068,393 | -0.34(-1.32%) |
Feb 16, 2023 | 26.10 | 26.10 | 25.69 | 25.71 | 782,011 | -0.68(-2.59%) |
Feb 15, 2023 | 26.10 | 26.40 | 25.96 | 26.39 | 467,300 | +0.13(+0.50%) |
Feb 14, 2023 | 26.43 | 26.57 | 26.06 | 26.26 | 599,187 | -0.25(-0.93%) |
Feb 13, 2023 | 26.12 | 26.50 | 26.07 | 26.50 | 460,735 | +0.46(+1.79%) |
Feb 10, 2023 | 25.64 | 26.10 | 25.57 | 26.04 | 541,760 | +0.32(+1.26%) |
Feb 09, 2023 | 26.20 | 26.37 | 25.64 | 25.71 | 975,429 | -0.33(-1.28%) |
Feb 08, 2023 | 25.82 | 26.60 | 25.78 | 26.05 | 1,184,417 | -0.13(-0.50%) |
Feb 07, 2023 | 26.05 | 26.50 | 25.78 | 26.18 | 1,439,680 | -0.13(-0.50%) |
Feb 06, 2023 | 26.76 | 26.77 | 26.01 | 26.31 | 770,211 | -0.71(-2.63%) |
Feb 03, 2023 | 27.32 | 27.42 | 26.77 | 27.02 | 1,065,235 | -0.68(-2.47%) |
Feb 02, 2023 | 27.05 | 27.97 | 27.05 | 27.71 | 1,569,451 | +0.99(+3.71%) |