Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.04 | 23.85 | 22.84 | 23.65 | 9,248,791 | +0.67(+2.90%) |
Apr 27, 2023 | 22.81 | 23.07 | 22.54 | 22.98 | 9,462,798 | +0.19(+0.82%) |
Apr 26, 2023 | 23.04 | 23.27 | 22.51 | 22.80 | 11,020,179 | -0.44(-1.90%) |
Apr 25, 2023 | 23.68 | 23.78 | 23.10 | 23.24 | 10,693,481 | -0.97(-4.00%) |
Apr 24, 2023 | 23.52 | 24.40 | 23.48 | 24.20 | 9,735,870 | +0.63(+2.66%) |
Apr 21, 2023 | 23.79 | 23.96 | 23.40 | 23.58 | 8,035,816 | -0.18(-0.74%) |
Apr 20, 2023 | 23.70 | 23.85 | 23.43 | 23.75 | 8,981,753 | -0.38(-1.58%) |
Apr 19, 2023 | 23.77 | 24.22 | 23.62 | 24.14 | 10,197,567 | -0.08(-0.32%) |
Apr 18, 2023 | 24.15 | 24.32 | 23.77 | 24.21 | 12,182,891 | -0.06(-0.24%) |
Apr 17, 2023 | 25.16 | 25.20 | 24.21 | 24.27 | 14,572,901 | -0.91(-3.61%) |
Apr 14, 2023 | 25.26 | 25.39 | 24.98 | 25.18 | 8,372,981 | +0.07(+0.27%) |
Apr 13, 2023 | 25.05 | 25.36 | 24.97 | 25.11 | 9,610,881 | +0.04(+0.16%) |
Apr 12, 2023 | 25.57 | 25.63 | 24.99 | 25.08 | 12,012,298 | -0.48(-1.88%) |
Apr 11, 2023 | 25.47 | 25.75 | 25.11 | 25.56 | 9,751,843 | +0.34(+1.36%) |
Apr 10, 2023 | 25.17 | 25.72 | 25.10 | 25.21 | 11,067,279 | +0.23(+0.94%) |
Apr 06, 2023 | 24.97 | 25.15 | 24.72 | 24.98 | 8,047,963 | -0.18(-0.70%) |
Apr 05, 2023 | 25.07 | 25.22 | 24.60 | 25.15 | 11,535,197 | -0.03(-0.12%) |
Apr 04, 2023 | 26.09 | 26.11 | 24.84 | 25.18 | 18,631,784 | -0.59(-2.28%) |
Apr 03, 2023 | 25.51 | 26.03 | 25.23 | 25.77 | 22,191,300 | +2.32(+9.89%) |
Mar 31, 2023 | 23.29 | 23.74 | 23.29 | 23.45 | 9,624,268 | +0.24(+1.05%) |
Mar 30, 2023 | 23.45 | 23.53 | 23.06 | 23.21 | 8,077,124 | +0.07(+0.30%) |
Mar 29, 2023 | 23.13 | 23.31 | 22.98 | 23.14 | 9,372,220 | +0.36(+1.59%) |
Mar 28, 2023 | 22.33 | 23.05 | 22.27 | 22.78 | 10,959,744 | +0.36(+1.62%) |
Mar 27, 2023 | 22.04 | 22.54 | 21.69 | 22.41 | 11,167,848 | +0.72(+3.34%) |
Mar 24, 2023 | 21.07 | 21.73 | 20.96 | 21.69 | 10,550,554 | +0.16(+0.73%) |
Mar 23, 2023 | 22.02 | 22.35 | 21.28 | 21.53 | 10,715,933 | -0.27(-1.26%) |
Mar 22, 2023 | 22.52 | 22.68 | 21.78 | 21.81 | 10,313,062 | -0.67(-2.96%) |
Mar 21, 2023 | 21.92 | 22.63 | 21.83 | 22.47 | 11,977,949 | +1.19(+5.61%) |
Mar 20, 2023 | 20.71 | 21.54 | 20.71 | 21.28 | 10,961,615 | +0.53(+2.55%) |
Mar 17, 2023 | 21.30 | 21.51 | 20.57 | 20.75 | 21,971,120 | -0.79(-3.68%) |
Mar 16, 2023 | 20.28 | 21.56 | 20.13 | 21.54 | 15,256,228 | +0.73(+3.53%) |
Mar 15, 2023 | 21.73 | 21.81 | 20.22 | 20.81 | 19,585,268 | -1.93(-8.48%) |
Mar 14, 2023 | 22.60 | 23.47 | 22.31 | 22.74 | 10,077,265 | +0.27(+1.22%) |
Mar 13, 2023 | 22.84 | 23.09 | 22.12 | 22.46 | 13,353,894 | -1.00(-4.26%) |
Mar 10, 2023 | 23.99 | 24.37 | 23.31 | 23.46 | 10,036,486 | -0.60(-2.48%) |
Mar 09, 2023 | 24.96 | 25.31 | 24.00 | 24.06 | 10,400,528 | -0.79(-3.19%) |
Mar 08, 2023 | 25.01 | 25.44 | 24.55 | 24.85 | 8,794,636 | -0.26(-1.05%) |
Mar 07, 2023 | 25.50 | 25.57 | 25.05 | 25.11 | 8,512,982 | -0.57(-2.21%) |
Mar 06, 2023 | 25.71 | 25.88 | 25.50 | 25.68 | 8,728,936 | -0.28(-1.09%) |
Mar 03, 2023 | 25.10 | 26.08 | 24.99 | 25.97 | 7,779,854 | +0.42(+1.65%) |
Mar 02, 2023 | 25.11 | 25.69 | 25.04 | 25.55 | 7,366,908 | +0.30(+1.20%) |
Mar 01, 2023 | 24.64 | 25.43 | 24.55 | 25.24 | 7,555,151 | +0.63(+2.54%) |
Feb 28, 2023 | 25.53 | 25.59 | 24.60 | 24.62 | 12,084,659 | -0.67(-2.63%) |
Feb 27, 2023 | 25.04 | 25.47 | 24.79 | 25.28 | 8,794,780 | +0.23(+0.94%) |
Feb 24, 2023 | 24.56 | 25.11 | 24.41 | 25.05 | 10,297,983 | +0.11(+0.43%) |
Feb 23, 2023 | 25.06 | 25.27 | 24.46 | 24.94 | 11,584,643 | +0.36(+1.47%) |
Feb 22, 2023 | 24.78 | 25.12 | 24.34 | 24.58 | 9,659,361 | -0.30(-1.22%) |
Feb 21, 2023 | 25.30 | 25.44 | 24.77 | 24.88 | 12,783,798 | -0.43(-1.70%) |
Feb 17, 2023 | 25.60 | 25.67 | 24.97 | 25.31 | 18,012,528 | -0.90(-3.44%) |
Feb 16, 2023 | 25.53 | 26.87 | 25.45 | 26.21 | 18,781,212 | +0.69(+2.72%) |
Feb 15, 2023 | 26.05 | 26.12 | 24.89 | 25.52 | 16,882,796 | -1.07(-4.01%) |
Feb 14, 2023 | 26.33 | 26.80 | 26.06 | 26.58 | 9,082,095 | -0.07(-0.26%) |
Feb 13, 2023 | 26.78 | 27.03 | 26.53 | 26.65 | 11,349,589 | -0.41(-1.51%) |
Feb 10, 2023 | 26.00 | 27.13 | 25.99 | 27.06 | 10,991,524 | +1.58(+6.20%) |
Feb 09, 2023 | 25.94 | 26.07 | 25.43 | 25.48 | 10,109,525 | -0.46(-1.77%) |
Feb 08, 2023 | 26.23 | 26.54 | 25.68 | 25.94 | 10,008,333 | -0.26(-1.00%) |
Feb 07, 2023 | 25.40 | 26.26 | 25.00 | 26.20 | 11,011,895 | +1.05(+4.19%) |
Feb 06, 2023 | 25.41 | 25.69 | 24.77 | 25.15 | 9,928,405 | -0.23(-0.92%) |
Feb 03, 2023 | 25.58 | 26.19 | 25.34 | 25.38 | 11,017,778 | -0.16(-0.61%) |
Feb 02, 2023 | 26.09 | 26.10 | 25.16 | 25.54 | 11,054,995 | -0.58(-2.20%) |