Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.03 | 22.28 | 22.02 | 22.27 | 3,270,697 | +0.02(+0.09%) |
Apr 27, 2023 | 22.04 | 22.25 | 21.98 | 22.25 | 4,240,879 | +0.27(+1.23%) |
Apr 26, 2023 | 22.06 | 22.12 | 21.92 | 21.98 | 2,194,690 | -0.07(-0.31%) |
Apr 25, 2023 | 22.27 | 22.29 | 22.02 | 22.05 | 2,123,215 | -0.40(-1.80%) |
Apr 24, 2023 | 22.38 | 22.46 | 22.34 | 22.46 | 582,832 | +0.08(+0.34%) |
Apr 21, 2023 | 22.45 | 22.46 | 22.29 | 22.38 | 2,859,094 | -0.24(-1.06%) |
Apr 20, 2023 | 22.61 | 22.75 | 22.55 | 22.62 | 895,921 | +0.02(+0.09%) |
Apr 19, 2023 | 22.58 | 22.64 | 22.58 | 22.60 | 639,446 | -0.07(-0.30%) |
Apr 18, 2023 | 22.64 | 22.70 | 22.60 | 22.67 | 1,489,586 | +0.10(+0.43%) |
Apr 17, 2023 | 22.53 | 22.60 | 22.45 | 22.57 | 1,337,516 | -0.01(-0.04%) |
Apr 14, 2023 | 22.76 | 22.84 | 22.51 | 22.58 | 2,679,746 | -0.22(-0.97%) |
Apr 13, 2023 | 22.63 | 22.82 | 22.60 | 22.80 | 2,883,298 | +0.30(+1.33%) |
Apr 12, 2023 | 22.61 | 22.65 | 22.45 | 22.50 | 4,159,297 | +0.13(+0.56%) |
Apr 11, 2023 | 22.31 | 22.42 | 22.28 | 22.38 | 2,220,567 | +0.19(+0.87%) |
Apr 10, 2023 | 21.99 | 22.20 | 21.96 | 22.19 | 2,247,810 | -0.04(-0.17%) |
Apr 06, 2023 | 22.07 | 22.32 | 22.00 | 22.23 | 1,493,274 | +0.00(+0.00%) |
Apr 05, 2023 | 22.19 | 22.27 | 22.10 | 22.23 | 1,543,206 | -0.06(-0.26%) |
Apr 04, 2023 | 22.33 | 22.37 | 22.20 | 22.28 | 4,147,942 | -0.17(-0.77%) |
Apr 03, 2023 | 22.34 | 22.48 | 22.29 | 22.46 | 4,342,334 | +0.38(+1.70%) |
Mar 31, 2023 | 22.06 | 22.15 | 22.05 | 22.08 | 1,845,604 | +0.09(+0.39%) |
Mar 30, 2023 | 22.00 | 22.03 | 21.93 | 21.99 | 1,209,949 | +0.28(+1.29%) |
Mar 29, 2023 | 21.70 | 21.78 | 21.64 | 21.72 | 1,205,912 | +0.20(+0.94%) |
Mar 28, 2023 | 21.41 | 21.53 | 21.40 | 21.51 | 1,216,050 | +0.20(+0.95%) |
Mar 27, 2023 | 21.25 | 21.33 | 21.17 | 21.31 | 2,666,794 | +0.12(+0.54%) |
Mar 24, 2023 | 21.07 | 21.22 | 20.96 | 21.20 | 1,530,685 | -0.02(-0.09%) |
Mar 23, 2023 | 21.40 | 21.56 | 21.10 | 21.21 | 2,157,340 | -0.10(-0.45%) |
Mar 22, 2023 | 21.47 | 21.76 | 21.30 | 21.31 | 1,383,350 | -0.12(-0.54%) |
Mar 21, 2023 | 21.44 | 21.47 | 21.30 | 21.43 | 1,790,801 | +0.08(+0.36%) |
Mar 20, 2023 | 21.27 | 21.44 | 21.26 | 21.35 | 1,211,398 | +0.20(+0.96%) |
Mar 17, 2023 | 21.22 | 21.29 | 21.07 | 21.15 | 1,736,215 | -0.13(-0.59%) |
Mar 16, 2023 | 20.89 | 21.27 | 20.86 | 21.27 | 1,939,892 | +0.25(+1.19%) |
Mar 15, 2023 | 21.00 | 21.15 | 20.77 | 21.02 | 4,888,957 | -0.56(-2.59%) |
Mar 14, 2023 | 21.54 | 21.60 | 21.38 | 21.58 | 2,782,699 | +0.30(+1.40%) |
Mar 13, 2023 | 21.15 | 21.47 | 21.10 | 21.28 | 8,019,734 | -0.13(-0.63%) |
Mar 10, 2023 | 21.67 | 21.78 | 21.37 | 21.42 | 2,736,098 | -0.38(-1.77%) |
Mar 09, 2023 | 22.15 | 22.21 | 21.78 | 21.80 | 2,049,279 | -0.26(-1.18%) |
Mar 08, 2023 | 22.01 | 22.18 | 21.97 | 22.06 | 1,064,071 | +0.17(+0.79%) |
Mar 07, 2023 | 22.29 | 22.29 | 21.86 | 21.89 | 3,781,796 | -0.49(-2.19%) |
Mar 06, 2023 | 22.41 | 22.47 | 22.32 | 22.38 | 1,717,244 | -0.22(-0.98%) |
Mar 03, 2023 | 22.38 | 22.61 | 22.31 | 22.60 | 1,225,457 | +0.37(+1.64%) |
Mar 02, 2023 | 22.03 | 22.26 | 22.02 | 22.24 | 1,646,431 | +0.01(+0.04%) |
Mar 01, 2023 | 22.18 | 22.29 | 22.09 | 22.23 | 1,710,902 | +0.20(+0.92%) |
Feb 28, 2023 | 22.06 | 22.17 | 21.99 | 22.02 | 2,757,133 | -0.13(-0.56%) |
Feb 27, 2023 | 22.11 | 22.22 | 22.06 | 22.15 | 1,260,941 | +0.09(+0.39%) |
Feb 24, 2023 | 22.02 | 22.10 | 21.97 | 22.06 | 4,963,648 | -0.42(-1.88%) |
Feb 23, 2023 | 22.53 | 22.56 | 22.24 | 22.49 | 1,456,995 | +0.01(+0.04%) |
Feb 22, 2023 | 22.58 | 22.62 | 22.41 | 22.48 | 1,010,541 | -0.11(-0.47%) |
Feb 21, 2023 | 22.73 | 22.79 | 22.56 | 22.58 | 1,037,432 | -0.22(-0.97%) |
Feb 17, 2023 | 22.68 | 22.82 | 22.59 | 22.80 | 1,012,953 | -0.14(-0.63%) |
Feb 16, 2023 | 22.82 | 23.12 | 22.76 | 22.95 | 3,567,633 | -0.10(-0.42%) |
Feb 15, 2023 | 22.83 | 23.04 | 22.79 | 23.04 | 1,578,582 | -0.47(-2.01%) |
Feb 14, 2023 | 23.29 | 23.62 | 23.22 | 23.52 | 4,495,154 | -0.04(-0.16%) |
Feb 13, 2023 | 23.32 | 23.56 | 23.31 | 23.55 | 1,505,844 | +0.29(+1.24%) |
Feb 10, 2023 | 23.32 | 23.33 | 23.18 | 23.27 | 1,413,062 | -0.11(-0.45%) |
Feb 09, 2023 | 23.78 | 23.78 | 23.31 | 23.37 | 10,835,679 | -0.07(-0.29%) |
Feb 08, 2023 | 23.58 | 23.61 | 23.39 | 23.44 | 1,227,103 | -0.18(-0.77%) |
Feb 07, 2023 | 23.24 | 23.66 | 23.16 | 23.62 | 7,658,179 | +0.23(+0.99%) |
Feb 06, 2023 | 23.35 | 23.44 | 23.21 | 23.39 | 923,201 | -0.22(-0.94%) |
Feb 03, 2023 | 23.70 | 23.89 | 23.56 | 23.61 | 1,204,587 | -0.39(-1.64%) |
Feb 02, 2023 | 24.23 | 24.24 | 23.86 | 24.01 | 1,398,538 | -0.17(-0.72%) |