Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.02 | 23.53 | 22.99 | 23.43 | 1,893,506 | +0.35(+1.51%) |
Apr 27, 2023 | 22.51 | 23.14 | 22.49 | 23.08 | 1,766,247 | +0.60(+2.66%) |
Apr 26, 2023 | 22.35 | 22.64 | 22.29 | 22.48 | 1,026,627 | +0.00(+0.00%) |
Apr 25, 2023 | 22.37 | 22.62 | 22.29 | 22.48 | 1,098,161 | -0.10(-0.43%) |
Apr 24, 2023 | 22.50 | 22.73 | 22.42 | 22.58 | 948,940 | +0.00(+0.00%) |
Apr 21, 2023 | 22.67 | 22.69 | 22.33 | 22.58 | 1,012,832 | -0.11(-0.47%) |
Apr 20, 2023 | 22.41 | 22.68 | 22.35 | 22.68 | 1,268,957 | +0.16(+0.73%) |
Apr 19, 2023 | 22.53 | 22.58 | 22.22 | 22.52 | 1,246,146 | +0.02(+0.09%) |
Apr 18, 2023 | 22.66 | 22.71 | 22.38 | 22.50 | 1,518,739 | -0.18(-0.81%) |
Apr 17, 2023 | 22.59 | 22.74 | 22.45 | 22.68 | 1,163,127 | -0.01(-0.04%) |
Apr 14, 2023 | 22.63 | 22.77 | 22.42 | 22.69 | 1,089,933 | +0.11(+0.47%) |
Apr 13, 2023 | 22.52 | 22.67 | 22.36 | 22.59 | 1,115,459 | +0.07(+0.30%) |
Apr 12, 2023 | 22.34 | 22.62 | 22.23 | 22.52 | 1,718,039 | +0.21(+0.95%) |
Apr 11, 2023 | 21.80 | 22.42 | 21.66 | 22.31 | 1,914,280 | +1.09(+5.14%) |
Apr 10, 2023 | 21.20 | 21.39 | 21.08 | 21.22 | 1,594,393 | +0.02(+0.09%) |
Apr 06, 2023 | 21.09 | 21.33 | 21.09 | 21.20 | 705,928 | +0.13(+0.60%) |
Apr 05, 2023 | 20.96 | 21.25 | 20.96 | 21.07 | 1,346,985 | -0.09(-0.41%) |
Apr 04, 2023 | 21.48 | 21.52 | 20.91 | 21.16 | 1,375,141 | -0.21(-0.99%) |
Apr 03, 2023 | 21.30 | 21.52 | 21.18 | 21.37 | 1,371,554 | +0.04(+0.18%) |
Mar 31, 2023 | 21.20 | 21.35 | 21.07 | 21.33 | 1,370,208 | +0.20(+0.96%) |
Mar 30, 2023 | 21.13 | 21.26 | 20.93 | 21.13 | 966,572 | +0.14(+0.64%) |
Mar 29, 2023 | 20.91 | 21.01 | 20.78 | 21.00 | 1,193,931 | +0.28(+1.35%) |
Mar 28, 2023 | 20.69 | 20.88 | 20.48 | 20.71 | 1,246,756 | -0.12(-0.56%) |
Mar 27, 2023 | 21.10 | 21.17 | 20.58 | 20.83 | 1,531,236 | +0.11(+0.51%) |
Mar 24, 2023 | 19.58 | 20.74 | 19.54 | 20.72 | 1,754,421 | +0.88(+4.43%) |
Mar 23, 2023 | 20.08 | 20.25 | 19.77 | 19.85 | 2,159,102 | -0.08(-0.39%) |
Mar 22, 2023 | 20.42 | 20.60 | 19.92 | 19.92 | 1,856,923 | -0.56(-2.73%) |
Mar 21, 2023 | 20.68 | 20.92 | 20.43 | 20.48 | 2,126,545 | +0.28(+1.39%) |
Mar 20, 2023 | 19.91 | 20.44 | 19.79 | 20.20 | 2,731,233 | +0.54(+2.75%) |
Mar 17, 2023 | 20.25 | 20.31 | 19.32 | 19.66 | 37,811,104 | -0.83(-4.05%) |
Mar 16, 2023 | 19.76 | 20.69 | 19.51 | 20.49 | 3,699,946 | +0.38(+1.87%) |
Mar 15, 2023 | 19.79 | 20.20 | 19.59 | 20.12 | 4,330,111 | -0.21(-1.04%) |
Mar 14, 2023 | 20.48 | 20.87 | 20.10 | 20.33 | 4,200,225 | +0.35(+1.74%) |
Mar 13, 2023 | 20.03 | 20.51 | 19.44 | 19.98 | 4,198,863 | -0.46(-2.27%) |
Mar 10, 2023 | 21.12 | 21.26 | 20.31 | 20.44 | 3,676,940 | -0.70(-3.29%) |
Mar 09, 2023 | 21.86 | 21.98 | 21.14 | 21.14 | 2,990,031 | -0.78(-3.57%) |
Mar 08, 2023 | 21.91 | 22.29 | 21.75 | 21.92 | 2,707,938 | +0.06(+0.27%) |
Mar 07, 2023 | 21.87 | 22.14 | 21.77 | 21.86 | 3,168,082 | -0.19(-0.88%) |
Mar 06, 2023 | 22.28 | 23.01 | 21.99 | 22.06 | 7,300,249 | +0.91(+4.29%) |
Mar 03, 2023 | 20.98 | 21.18 | 20.87 | 21.15 | 1,015,032 | +0.37(+1.76%) |
Mar 02, 2023 | 20.35 | 20.87 | 20.35 | 20.78 | 1,091,313 | +0.18(+0.89%) |
Mar 01, 2023 | 20.49 | 20.71 | 20.34 | 20.60 | 1,934,102 | -0.01(-0.05%) |
Feb 28, 2023 | 20.86 | 21.06 | 20.58 | 20.61 | 2,268,615 | -0.20(-0.97%) |
Feb 27, 2023 | 21.04 | 21.10 | 20.73 | 20.81 | 627,980 | -0.10(-0.46%) |
Feb 24, 2023 | 20.66 | 20.93 | 20.54 | 20.91 | 766,693 | +0.01(+0.07%) |
Feb 23, 2023 | 20.88 | 21.01 | 20.58 | 20.89 | 940,012 | +0.04(+0.18%) |
Feb 22, 2023 | 20.78 | 21.01 | 20.73 | 20.86 | 1,275,541 | +0.14(+0.69%) |
Feb 21, 2023 | 21.24 | 21.31 | 20.54 | 20.71 | 1,376,734 | -0.78(-3.64%) |
Feb 17, 2023 | 21.39 | 21.52 | 21.15 | 21.50 | 919,415 | +0.19(+0.90%) |
Feb 16, 2023 | 21.29 | 21.50 | 21.20 | 21.30 | 1,017,185 | +0.02(+0.09%) |
Feb 15, 2023 | 21.01 | 21.30 | 20.96 | 21.29 | 708,783 | +0.14(+0.68%) |
Feb 14, 2023 | 21.10 | 21.23 | 20.89 | 21.14 | 999,752 | +0.00(+0.00%) |
Feb 13, 2023 | 20.89 | 21.22 | 20.88 | 21.14 | 1,636,347 | +0.15(+0.73%) |
Feb 10, 2023 | 21.00 | 21.21 | 20.82 | 20.99 | 1,240,290 | -0.03(-0.14%) |
Feb 09, 2023 | 21.44 | 21.44 | 20.22 | 21.02 | 2,086,786 | +0.02(+0.09%) |
Feb 08, 2023 | 21.19 | 21.33 | 20.86 | 21.00 | 1,803,691 | -0.38(-1.79%) |
Feb 07, 2023 | 21.26 | 21.40 | 20.71 | 21.38 | 1,958,082 | +0.12(+0.58%) |
Feb 06, 2023 | 21.58 | 21.72 | 21.06 | 21.26 | 1,559,970 | -0.52(-2.37%) |
Feb 03, 2023 | 21.71 | 22.11 | 21.68 | 21.77 | 1,475,155 | -0.11(-0.52%) |
Feb 02, 2023 | 21.53 | 22.18 | 21.47 | 21.89 | 1,604,636 | +0.48(+2.23%) |