Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.46 | 25.18 | 24.34 | 25.01 | 6,768,158 | +0.34(+1.39%) |
Apr 27, 2023 | 24.57 | 25.03 | 24.54 | 24.66 | 6,014,491 | +0.25(+1.02%) |
Apr 26, 2023 | 24.52 | 24.97 | 24.20 | 24.42 | 7,064,727 | -0.08(-0.31%) |
Apr 25, 2023 | 25.30 | 25.49 | 24.36 | 24.49 | 9,708,094 | -1.34(-5.17%) |
Apr 24, 2023 | 26.18 | 26.26 | 25.76 | 25.83 | 5,320,690 | -0.40(-1.53%) |
Apr 21, 2023 | 26.71 | 26.71 | 26.04 | 26.23 | 8,830,504 | -0.34(-1.29%) |
Apr 20, 2023 | 26.29 | 26.90 | 26.25 | 26.57 | 10,792,934 | -0.17(-0.64%) |
Apr 19, 2023 | 26.00 | 26.88 | 25.78 | 26.75 | 8,362,230 | +0.81(+3.13%) |
Apr 18, 2023 | 26.22 | 26.22 | 25.57 | 25.93 | 7,201,483 | -0.14(-0.55%) |
Apr 17, 2023 | 25.13 | 26.11 | 24.74 | 26.08 | 9,019,516 | +0.82(+3.25%) |
Apr 14, 2023 | 25.87 | 25.91 | 25.08 | 25.26 | 6,067,071 | -0.11(-0.41%) |
Apr 13, 2023 | 25.49 | 25.53 | 24.84 | 25.36 | 5,348,853 | +0.17(+0.68%) |
Apr 12, 2023 | 25.46 | 25.62 | 25.03 | 25.19 | 4,679,420 | -0.13(-0.53%) |
Apr 11, 2023 | 25.22 | 25.51 | 25.04 | 25.32 | 5,288,824 | +0.23(+0.91%) |
Apr 10, 2023 | 24.82 | 25.25 | 24.61 | 25.09 | 7,760,440 | +0.20(+0.81%) |
Apr 06, 2023 | 25.28 | 25.47 | 24.83 | 24.89 | 8,796,631 | +0.30(+1.20%) |
Apr 05, 2023 | 23.97 | 24.69 | 23.84 | 24.60 | 8,247,596 | +0.15(+0.63%) |
Apr 04, 2023 | 25.32 | 25.39 | 24.09 | 24.44 | 9,773,172 | -0.75(-2.99%) |
Apr 03, 2023 | 25.71 | 25.80 | 24.95 | 25.20 | 8,486,065 | -0.23(-0.90%) |
Mar 31, 2023 | 25.39 | 25.55 | 25.07 | 25.43 | 7,718,390 | +0.31(+1.22%) |
Mar 30, 2023 | 25.97 | 26.13 | 25.05 | 25.12 | 8,353,237 | -0.36(-1.42%) |
Mar 29, 2023 | 25.22 | 25.54 | 25.01 | 25.49 | 7,478,148 | +0.65(+2.62%) |
Mar 28, 2023 | 24.61 | 25.00 | 24.46 | 24.83 | 6,285,073 | +0.08(+0.30%) |
Mar 27, 2023 | 25.00 | 25.52 | 24.43 | 24.76 | 10,142,091 | +0.74(+3.06%) |
Mar 24, 2023 | 23.51 | 24.17 | 23.30 | 24.02 | 11,668,602 | +0.13(+0.55%) |
Mar 23, 2023 | 24.84 | 24.95 | 23.67 | 23.89 | 10,611,042 | -0.53(-2.16%) |
Mar 22, 2023 | 25.80 | 25.86 | 24.36 | 24.42 | 11,209,662 | -1.40(-5.44%) |
Mar 21, 2023 | 25.80 | 26.03 | 24.87 | 25.82 | 17,423,974 | +1.11(+4.50%) |
Mar 20, 2023 | 24.22 | 25.67 | 24.14 | 24.71 | 24,162,572 | +1.19(+5.05%) |
Mar 17, 2023 | 24.34 | 24.46 | 23.25 | 23.52 | 31,794,198 | -1.42(-5.71%) |
Mar 16, 2023 | 23.79 | 25.34 | 22.47 | 24.95 | 39,942,056 | +0.99(+4.13%) |
Mar 15, 2023 | 23.55 | 24.11 | 22.93 | 23.96 | 40,157,680 | -0.91(-3.68%) |
Mar 14, 2023 | 27.48 | 27.91 | 23.51 | 24.87 | 44,071,032 | +0.12(+0.50%) |
Mar 13, 2023 | 25.18 | 26.23 | 20.85 | 24.75 | 51,199,528 | -3.88(-13.57%) |
Mar 10, 2023 | 28.97 | 29.73 | 27.81 | 28.63 | 17,478,880 | -1.24(-4.17%) |
Mar 09, 2023 | 31.45 | 31.48 | 29.81 | 29.88 | 6,694,351 | -1.89(-5.94%) |
Mar 08, 2023 | 32.38 | 32.52 | 31.64 | 31.76 | 6,768,331 | -0.57(-1.75%) |
Mar 07, 2023 | 34.26 | 34.26 | 32.23 | 32.33 | 6,333,485 | -1.76(-5.17%) |
Mar 06, 2023 | 34.26 | 34.58 | 34.09 | 34.09 | 4,532,017 | -0.07(-0.19%) |
Mar 03, 2023 | 33.78 | 34.21 | 33.60 | 34.16 | 4,700,767 | +0.58(+1.71%) |
Mar 02, 2023 | 33.90 | 33.90 | 33.12 | 33.58 | 5,295,118 | -0.54(-1.58%) |
Mar 01, 2023 | 34.13 | 34.36 | 33.89 | 34.12 | 4,038,398 | -0.10(-0.30%) |
Feb 28, 2023 | 34.31 | 34.54 | 34.12 | 34.23 | 6,313,866 | +0.22(+0.64%) |
Feb 27, 2023 | 34.62 | 34.68 | 33.91 | 34.01 | 4,945,799 | -0.23(-0.66%) |
Feb 24, 2023 | 33.63 | 34.27 | 33.48 | 34.23 | 3,954,273 | +0.25(+0.72%) |
Feb 23, 2023 | 34.08 | 34.32 | 33.57 | 33.99 | 4,939,203 | +0.11(+0.33%) |
Feb 22, 2023 | 34.10 | 34.13 | 33.64 | 33.88 | 4,029,943 | -0.12(-0.36%) |
Feb 21, 2023 | 34.44 | 34.55 | 33.79 | 34.00 | 4,550,931 | -0.84(-2.41%) |
Feb 17, 2023 | 34.49 | 34.93 | 34.34 | 34.84 | 3,185,387 | +0.27(+0.79%) |
Feb 16, 2023 | 34.57 | 34.88 | 34.27 | 34.56 | 3,721,629 | -0.41(-1.19%) |
Feb 15, 2023 | 34.76 | 35.26 | 34.62 | 34.98 | 2,817,814 | -0.08(-0.24%) |
Feb 14, 2023 | 35.28 | 35.33 | 34.74 | 35.06 | 3,231,811 | -0.25(-0.69%) |
Feb 13, 2023 | 34.89 | 35.37 | 34.80 | 35.31 | 2,851,729 | +0.26(+0.75%) |
Feb 10, 2023 | 34.97 | 35.14 | 34.77 | 35.05 | 4,236,676 | -0.08(-0.24%) |
Feb 09, 2023 | 35.66 | 35.80 | 35.03 | 35.13 | 3,667,808 | -0.40(-1.11%) |
Feb 08, 2023 | 35.24 | 35.58 | 35.06 | 35.53 | 5,215,076 | -0.11(-0.32%) |
Feb 07, 2023 | 35.11 | 35.74 | 34.86 | 35.64 | 5,756,522 | +0.53(+1.50%) |
Feb 06, 2023 | 35.22 | 35.34 | 34.89 | 35.11 | 4,202,577 | -0.38(-1.06%) |
Feb 03, 2023 | 35.28 | 35.85 | 35.28 | 35.49 | 5,269,094 | -0.20(-0.55%) |
Feb 02, 2023 | 34.94 | 35.88 | 34.74 | 35.69 | 7,218,444 | +1.01(+2.91%) |