Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.19 | 23.96 | 23.03 | 23.85 | 1,552,556 | +0.50(+2.14%) |
Apr 27, 2023 | 23.01 | 23.43 | 22.80 | 23.35 | 1,237,885 | +0.49(+2.14%) |
Apr 26, 2023 | 23.25 | 23.46 | 22.73 | 22.86 | 1,053,069 | -0.43(-1.85%) |
Apr 25, 2023 | 23.80 | 23.91 | 23.27 | 23.29 | 1,262,627 | -0.87(-3.60%) |
Apr 24, 2023 | 24.14 | 24.31 | 24.03 | 24.16 | 698,943 | +0.03(+0.12%) |
Apr 21, 2023 | 24.54 | 24.57 | 24.03 | 24.13 | 1,292,477 | -0.44(-1.79%) |
Apr 20, 2023 | 24.62 | 24.79 | 24.37 | 24.57 | 1,121,441 | -0.35(-1.40%) |
Apr 19, 2023 | 25.14 | 25.25 | 24.86 | 24.92 | 1,066,511 | -0.42(-1.66%) |
Apr 18, 2023 | 25.72 | 25.79 | 25.25 | 25.34 | 1,088,734 | -0.32(-1.25%) |
Apr 17, 2023 | 25.47 | 25.71 | 25.41 | 25.66 | 1,128,902 | +0.12(+0.47%) |
Apr 14, 2023 | 25.64 | 25.86 | 25.27 | 25.54 | 1,449,717 | +0.03(+0.12%) |
Apr 13, 2023 | 25.00 | 25.59 | 24.90 | 25.51 | 1,708,577 | +0.48(+1.92%) |
Apr 12, 2023 | 25.35 | 25.39 | 24.88 | 25.03 | 1,238,119 | -0.08(-0.32%) |
Apr 11, 2023 | 25.19 | 25.30 | 25.03 | 25.11 | 1,924,856 | +0.04(+0.16%) |
Apr 10, 2023 | 24.55 | 25.09 | 24.52 | 25.07 | 1,963,180 | +0.33(+1.33%) |
Apr 06, 2023 | 24.93 | 25.00 | 24.64 | 24.74 | 1,553,432 | -0.17(-0.68%) |
Apr 05, 2023 | 24.66 | 24.98 | 24.51 | 24.91 | 2,006,422 | +0.03(+0.12%) |
Apr 04, 2023 | 25.43 | 25.50 | 24.67 | 24.88 | 1,972,358 | -0.45(-1.78%) |
Apr 03, 2023 | 25.63 | 25.72 | 25.16 | 25.33 | 1,602,076 | -0.23(-0.90%) |
Mar 31, 2023 | 25.21 | 25.57 | 25.21 | 25.56 | 1,477,650 | +0.50(+2.00%) |
Mar 30, 2023 | 25.05 | 25.30 | 24.92 | 25.06 | 1,376,594 | +0.23(+0.93%) |
Mar 29, 2023 | 24.74 | 24.94 | 24.60 | 24.83 | 1,470,627 | +0.47(+1.93%) |
Mar 28, 2023 | 24.00 | 24.41 | 24.00 | 24.36 | 1,443,960 | +0.28(+1.16%) |
Mar 27, 2023 | 23.85 | 24.25 | 23.58 | 24.08 | 1,990,068 | +0.72(+3.08%) |
Mar 24, 2023 | 22.85 | 23.43 | 22.76 | 23.36 | 1,539,632 | +0.11(+0.47%) |
Mar 23, 2023 | 23.68 | 24.02 | 23.07 | 23.25 | 1,640,114 | -0.38(-1.61%) |
Mar 22, 2023 | 24.03 | 24.46 | 23.62 | 23.63 | 1,973,245 | -0.40(-1.66%) |
Mar 21, 2023 | 23.54 | 24.11 | 23.50 | 24.03 | 1,785,165 | +0.87(+3.76%) |
Mar 20, 2023 | 23.01 | 23.59 | 22.92 | 23.16 | 2,503,256 | +0.24(+1.05%) |
Mar 17, 2023 | 23.28 | 23.28 | 22.46 | 22.92 | 4,674,066 | -0.55(-2.34%) |
Mar 16, 2023 | 22.83 | 23.62 | 22.52 | 23.47 | 2,793,839 | +0.14(+0.60%) |
Mar 15, 2023 | 23.73 | 23.95 | 22.90 | 23.33 | 2,218,373 | -1.25(-5.09%) |
Mar 14, 2023 | 24.96 | 25.20 | 24.31 | 24.58 | 2,469,572 | +0.23(+0.94%) |
Mar 13, 2023 | 25.10 | 25.13 | 24.27 | 24.35 | 2,235,364 | -1.16(-4.55%) |
Mar 10, 2023 | 26.05 | 26.14 | 25.43 | 25.51 | 1,838,930 | -0.88(-3.33%) |
Mar 09, 2023 | 27.43 | 27.61 | 26.37 | 26.39 | 1,185,748 | -1.02(-3.72%) |
Mar 08, 2023 | 26.45 | 27.47 | 26.40 | 27.41 | 1,586,908 | +0.94(+3.55%) |
Mar 07, 2023 | 27.77 | 27.95 | 26.45 | 26.47 | 2,233,686 | -2.01(-7.06%) |
Mar 06, 2023 | 28.96 | 29.09 | 28.39 | 28.48 | 1,598,354 | -0.41(-1.42%) |
Mar 03, 2023 | 28.44 | 29.07 | 28.23 | 28.89 | 1,137,515 | +0.62(+2.19%) |
Mar 02, 2023 | 27.59 | 28.33 | 27.49 | 28.27 | 1,252,111 | +0.46(+1.65%) |
Mar 01, 2023 | 27.70 | 27.91 | 27.50 | 27.81 | 1,136,822 | +0.07(+0.25%) |
Feb 28, 2023 | 28.06 | 28.42 | 27.74 | 27.74 | 1,525,260 | -0.28(-1.00%) |
Feb 27, 2023 | 28.06 | 28.49 | 27.80 | 28.02 | 1,387,777 | +0.29(+1.05%) |
Feb 24, 2023 | 27.88 | 28.00 | 27.28 | 27.73 | 1,206,293 | -0.61(-2.15%) |
Feb 23, 2023 | 28.11 | 28.50 | 27.87 | 28.34 | 1,115,824 | +0.28(+1.00%) |
Feb 22, 2023 | 28.16 | 28.41 | 27.92 | 28.06 | 1,103,708 | -0.15(-0.53%) |
Feb 21, 2023 | 28.38 | 28.75 | 28.11 | 28.21 | 1,424,984 | -0.55(-1.91%) |
Feb 17, 2023 | 28.74 | 29.06 | 28.48 | 28.76 | 1,900,471 | -0.08(-0.28%) |
Feb 16, 2023 | 28.95 | 29.42 | 28.67 | 28.84 | 997,981 | -0.52(-1.77%) |
Feb 15, 2023 | 28.81 | 29.59 | 28.75 | 29.36 | 1,312,447 | +0.24(+0.82%) |
Feb 14, 2023 | 29.42 | 29.60 | 28.80 | 29.12 | 1,463,342 | -0.52(-1.75%) |
Feb 13, 2023 | 28.83 | 29.85 | 28.83 | 29.64 | 1,580,151 | +0.74(+2.56%) |
Feb 10, 2023 | 28.99 | 29.15 | 28.73 | 28.90 | 1,096,150 | -0.25(-0.86%) |
Feb 09, 2023 | 28.73 | 29.74 | 28.41 | 29.15 | 1,685,339 | +0.92(+3.26%) |
Feb 08, 2023 | 27.97 | 28.37 | 27.84 | 28.23 | 1,752,548 | +0.08(+0.28%) |
Feb 07, 2023 | 27.27 | 28.33 | 27.27 | 28.15 | 2,335,561 | +0.72(+2.62%) |
Feb 06, 2023 | 28.47 | 28.59 | 27.40 | 27.43 | 1,873,736 | -1.46(-5.05%) |
Feb 03, 2023 | 29.03 | 29.68 | 28.82 | 28.89 | 2,174,470 | -0.70(-2.37%) |
Feb 02, 2023 | 29.24 | 30.27 | 28.56 | 29.59 | 3,963,839 | +0.75(+2.60%) |