Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.78 | 23.10 | 22.65 | 23.06 | 2,068,824 | +0.28(+1.23%) |
Apr 27, 2023 | 22.33 | 22.80 | 22.31 | 22.78 | 1,680,664 | +0.59(+2.66%) |
Apr 26, 2023 | 21.92 | 22.32 | 21.92 | 22.19 | 1,523,482 | +0.10(+0.47%) |
Apr 25, 2023 | 22.49 | 22.54 | 22.02 | 22.09 | 1,436,010 | -0.41(-1.83%) |
Apr 24, 2023 | 22.58 | 22.61 | 22.26 | 22.50 | 1,416,110 | -0.07(-0.33%) |
Apr 21, 2023 | 22.39 | 22.61 | 22.26 | 22.58 | 1,230,353 | +0.39(+1.77%) |
Apr 20, 2023 | 22.23 | 22.36 | 22.06 | 22.18 | 1,485,004 | -0.19(-0.84%) |
Apr 19, 2023 | 22.07 | 22.38 | 21.94 | 22.37 | 1,354,177 | +0.28(+1.27%) |
Apr 18, 2023 | 22.54 | 22.65 | 22.03 | 22.09 | 1,164,651 | -0.42(-1.87%) |
Apr 17, 2023 | 22.20 | 22.60 | 22.02 | 22.51 | 1,647,997 | +0.22(+1.01%) |
Apr 14, 2023 | 22.46 | 22.61 | 21.85 | 22.29 | 1,458,634 | -0.17(-0.75%) |
Apr 13, 2023 | 22.28 | 22.53 | 22.20 | 22.46 | 1,368,508 | +0.35(+1.57%) |
Apr 12, 2023 | 22.37 | 22.46 | 22.04 | 22.11 | 1,628,075 | -0.13(-0.59%) |
Apr 11, 2023 | 22.40 | 22.50 | 22.23 | 22.24 | 1,237,491 | -0.09(-0.42%) |
Apr 10, 2023 | 22.17 | 22.42 | 22.02 | 22.33 | 1,302,154 | -0.09(-0.42%) |
Apr 06, 2023 | 22.42 | 22.56 | 22.04 | 22.43 | 1,432,497 | +0.29(+1.31%) |
Apr 05, 2023 | 21.60 | 22.31 | 21.49 | 22.14 | 1,837,566 | +0.52(+2.43%) |
Apr 04, 2023 | 22.15 | 22.22 | 21.40 | 21.61 | 1,714,812 | -0.42(-1.91%) |
Apr 03, 2023 | 22.13 | 22.32 | 21.80 | 22.03 | 1,893,556 | +0.01(+0.04%) |
Mar 31, 2023 | 21.78 | 22.08 | 21.75 | 22.02 | 2,348,795 | +0.40(+1.86%) |
Mar 30, 2023 | 21.49 | 21.78 | 21.35 | 21.62 | 1,927,428 | +0.38(+1.81%) |
Mar 29, 2023 | 21.07 | 21.29 | 20.84 | 21.24 | 1,828,300 | +0.41(+1.98%) |
Mar 28, 2023 | 20.54 | 20.83 | 20.47 | 20.83 | 1,352,438 | +0.15(+0.72%) |
Mar 27, 2023 | 20.65 | 20.86 | 20.46 | 20.68 | 1,580,704 | +0.21(+1.01%) |
Mar 24, 2023 | 20.03 | 20.52 | 19.63 | 20.47 | 1,704,437 | +0.41(+2.05%) |
Mar 23, 2023 | 20.61 | 20.69 | 19.89 | 20.06 | 1,985,915 | -0.40(-1.97%) |
Mar 22, 2023 | 21.00 | 21.09 | 20.45 | 20.46 | 1,565,625 | -0.50(-2.37%) |
Mar 21, 2023 | 21.15 | 21.33 | 20.82 | 20.96 | 2,173,587 | -0.01(-0.04%) |
Mar 20, 2023 | 20.47 | 20.99 | 20.29 | 20.97 | 2,416,814 | +0.67(+3.32%) |
Mar 17, 2023 | 20.31 | 20.51 | 20.19 | 20.29 | 4,900,238 | -0.05(-0.23%) |
Mar 16, 2023 | 20.16 | 20.40 | 19.79 | 20.34 | 2,905,243 | +0.19(+0.93%) |
Mar 15, 2023 | 20.20 | 20.26 | 19.77 | 20.15 | 2,969,947 | -0.40(-1.96%) |
Mar 14, 2023 | 21.11 | 21.29 | 20.38 | 20.55 | 2,677,148 | -0.29(-1.39%) |
Mar 13, 2023 | 21.12 | 21.33 | 20.79 | 20.84 | 2,920,307 | -0.39(-1.85%) |
Mar 10, 2023 | 21.73 | 21.83 | 21.07 | 21.24 | 2,906,846 | -0.55(-2.54%) |
Mar 09, 2023 | 22.20 | 22.25 | 21.64 | 21.79 | 2,093,302 | -0.38(-1.73%) |
Mar 08, 2023 | 22.29 | 22.39 | 22.08 | 22.17 | 1,551,508 | -0.06(-0.25%) |
Mar 07, 2023 | 22.67 | 22.83 | 22.21 | 22.23 | 2,257,546 | -0.36(-1.58%) |
Mar 06, 2023 | 22.99 | 23.40 | 22.58 | 22.59 | 2,755,572 | -0.41(-1.79%) |
Mar 03, 2023 | 22.76 | 23.27 | 22.68 | 23.00 | 2,625,092 | +0.42(+1.87%) |
Mar 02, 2023 | 22.59 | 22.66 | 22.38 | 22.58 | 2,670,990 | -0.17(-0.74%) |
Mar 01, 2023 | 22.94 | 23.28 | 22.69 | 22.75 | 2,802,407 | -0.19(-0.82%) |
Feb 28, 2023 | 23.31 | 23.56 | 22.90 | 22.93 | 3,086,119 | -0.56(-2.39%) |
Feb 27, 2023 | 24.14 | 24.50 | 23.30 | 23.49 | 3,433,866 | -0.47(-1.95%) |
Feb 24, 2023 | 24.35 | 24.52 | 23.62 | 23.96 | 2,127,239 | -0.73(-2.96%) |
Feb 23, 2023 | 24.94 | 25.11 | 24.51 | 24.69 | 1,483,726 | -0.17(-0.67%) |
Feb 22, 2023 | 25.18 | 25.32 | 24.69 | 24.86 | 2,300,173 | -0.19(-0.78%) |
Feb 21, 2023 | 24.10 | 25.09 | 24.05 | 25.05 | 3,346,014 | +0.95(+3.92%) |
Feb 17, 2023 | 22.87 | 24.44 | 22.34 | 24.11 | 5,567,781 | +1.07(+4.62%) |
Feb 16, 2023 | 25.80 | 26.08 | 22.75 | 23.04 | 10,003,589 | -4.07(-15.00%) |
Feb 15, 2023 | 26.71 | 27.21 | 26.62 | 27.11 | 1,923,705 | +0.12(+0.45%) |
Feb 14, 2023 | 27.35 | 27.38 | 26.94 | 26.99 | 1,535,874 | -0.32(-1.19%) |
Feb 13, 2023 | 26.82 | 27.35 | 26.58 | 27.32 | 1,581,359 | +0.43(+1.58%) |
Feb 10, 2023 | 26.86 | 27.06 | 26.76 | 26.89 | 1,530,784 | -0.04(-0.14%) |
Feb 09, 2023 | 27.58 | 27.65 | 26.86 | 26.93 | 1,357,686 | -0.57(-2.09%) |
Feb 08, 2023 | 27.61 | 27.64 | 27.34 | 27.50 | 873,314 | -0.15(-0.54%) |
Feb 07, 2023 | 27.31 | 27.68 | 27.07 | 27.65 | 891,547 | +0.24(+0.88%) |
Feb 06, 2023 | 27.43 | 27.55 | 27.07 | 27.41 | 1,377,355 | -0.17(-0.60%) |
Feb 03, 2023 | 28.03 | 28.24 | 27.56 | 27.58 | 1,113,818 | -0.60(-2.14%) |
Feb 02, 2023 | 28.08 | 28.26 | 27.93 | 28.18 | 1,326,088 | +0.09(+0.33%) |