Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.98 | 25.88 | 24.98 | 25.80 | 1,683,834 | +0.83(+3.32%) |
Apr 27, 2023 | 24.86 | 25.07 | 24.68 | 24.97 | 1,368,868 | +0.23(+0.93%) |
Apr 26, 2023 | 24.95 | 25.13 | 24.68 | 24.74 | 1,287,540 | -0.26(-1.04%) |
Apr 25, 2023 | 25.48 | 25.76 | 24.89 | 25.00 | 1,236,636 | -0.87(-3.35%) |
Apr 24, 2023 | 25.92 | 26.10 | 25.77 | 25.86 | 2,402,805 | +0.06(+0.22%) |
Apr 21, 2023 | 26.08 | 26.09 | 25.42 | 25.81 | 2,459,907 | -0.47(-1.80%) |
Apr 20, 2023 | 26.45 | 26.77 | 26.06 | 26.28 | 1,510,649 | -0.47(-1.76%) |
Apr 19, 2023 | 26.33 | 26.80 | 26.19 | 26.75 | 1,716,829 | +0.22(+0.83%) |
Apr 18, 2023 | 26.62 | 26.70 | 26.24 | 26.53 | 1,288,093 | +0.13(+0.51%) |
Apr 17, 2023 | 26.00 | 26.43 | 25.82 | 26.39 | 1,474,299 | +0.44(+1.71%) |
Apr 14, 2023 | 26.42 | 26.61 | 25.66 | 25.95 | 2,740,905 | -0.57(-2.14%) |
Apr 13, 2023 | 25.83 | 26.75 | 25.72 | 26.52 | 3,597,151 | +0.69(+2.68%) |
Apr 12, 2023 | 26.28 | 26.32 | 25.70 | 25.82 | 1,354,117 | -0.13(-0.52%) |
Apr 11, 2023 | 25.87 | 26.18 | 25.87 | 25.96 | 1,373,811 | +0.16(+0.63%) |
Apr 10, 2023 | 25.31 | 25.89 | 25.21 | 25.80 | 1,888,276 | +0.59(+2.33%) |
Apr 06, 2023 | 25.45 | 25.45 | 25.07 | 25.21 | 2,400,475 | -0.37(-1.43%) |
Apr 05, 2023 | 25.35 | 25.57 | 25.18 | 25.57 | 3,021,142 | -0.04(-0.15%) |
Apr 04, 2023 | 26.16 | 26.17 | 25.42 | 25.61 | 2,745,863 | -0.65(-2.46%) |
Apr 03, 2023 | 26.57 | 26.67 | 25.90 | 26.26 | 2,962,439 | -0.09(-0.33%) |
Mar 31, 2023 | 25.57 | 26.37 | 25.56 | 26.34 | 3,170,708 | +0.85(+3.32%) |
Mar 30, 2023 | 26.14 | 26.22 | 25.48 | 25.50 | 2,189,343 | -0.38(-1.45%) |
Mar 29, 2023 | 26.30 | 26.34 | 25.71 | 25.87 | 3,282,990 | +0.00(+0.00%) |
Mar 28, 2023 | 25.85 | 26.26 | 25.63 | 25.87 | 2,273,894 | -0.04(-0.15%) |
Mar 27, 2023 | 26.26 | 26.26 | 25.71 | 25.91 | 2,501,781 | +0.00(+0.00%) |
Mar 24, 2023 | 25.38 | 25.99 | 25.19 | 25.91 | 2,622,936 | +0.23(+0.90%) |
Mar 23, 2023 | 26.59 | 26.75 | 25.49 | 25.68 | 3,065,504 | -0.70(-2.66%) |
Mar 22, 2023 | 27.27 | 27.38 | 26.34 | 26.38 | 1,458,939 | -0.81(-2.97%) |
Mar 21, 2023 | 27.34 | 27.52 | 26.96 | 27.19 | 2,151,276 | +0.30(+1.11%) |
Mar 20, 2023 | 26.93 | 27.16 | 26.59 | 26.89 | 2,843,540 | +0.23(+0.87%) |
Mar 17, 2023 | 26.67 | 26.84 | 26.17 | 26.66 | 16,085,687 | -0.19(-0.72%) |
Mar 16, 2023 | 25.94 | 26.93 | 25.76 | 26.85 | 4,378,571 | +0.59(+2.24%) |
Mar 15, 2023 | 25.94 | 26.40 | 25.62 | 26.27 | 3,147,226 | -0.49(-1.84%) |
Mar 14, 2023 | 26.58 | 27.14 | 26.39 | 26.76 | 2,704,575 | +0.85(+3.30%) |
Mar 13, 2023 | 25.27 | 26.27 | 25.17 | 25.90 | 3,201,613 | -0.14(-0.55%) |
Mar 10, 2023 | 26.51 | 26.51 | 25.68 | 26.05 | 2,532,241 | -0.45(-1.69%) |
Mar 09, 2023 | 27.43 | 27.63 | 26.46 | 26.50 | 1,803,691 | -0.96(-3.51%) |
Mar 08, 2023 | 27.12 | 27.58 | 26.94 | 27.46 | 1,928,789 | +0.38(+1.41%) |
Mar 07, 2023 | 27.72 | 27.94 | 26.95 | 27.08 | 1,690,502 | -0.70(-2.51%) |
Mar 06, 2023 | 28.95 | 29.01 | 27.52 | 27.77 | 2,846,272 | -1.25(-4.31%) |
Mar 03, 2023 | 29.03 | 29.13 | 28.63 | 29.03 | 1,355,423 | +0.22(+0.76%) |
Mar 02, 2023 | 28.58 | 28.92 | 28.38 | 28.81 | 1,747,682 | +0.05(+0.17%) |
Mar 01, 2023 | 28.04 | 28.85 | 27.98 | 28.76 | 2,658,113 | +0.75(+2.69%) |
Feb 28, 2023 | 28.18 | 28.44 | 27.99 | 28.00 | 2,902,527 | -0.17(-0.61%) |
Feb 27, 2023 | 28.16 | 28.46 | 28.09 | 28.18 | 2,217,936 | +0.12(+0.44%) |
Feb 24, 2023 | 27.10 | 28.07 | 27.00 | 28.05 | 5,605,104 | +0.42(+1.52%) |
Feb 23, 2023 | 27.62 | 27.98 | 27.54 | 27.63 | 2,830,012 | +0.01(+0.03%) |
Feb 22, 2023 | 27.47 | 28.03 | 27.20 | 27.62 | 2,779,947 | +0.10(+0.35%) |
Feb 21, 2023 | 28.49 | 28.58 | 26.97 | 27.53 | 6,080,093 | -1.74(-5.94%) |
Feb 17, 2023 | 29.39 | 29.51 | 29.11 | 29.26 | 3,091,344 | -0.18(-0.62%) |
Feb 16, 2023 | 29.01 | 29.78 | 28.80 | 29.45 | 1,663,475 | +0.08(+0.26%) |
Feb 15, 2023 | 29.16 | 29.61 | 29.10 | 29.37 | 2,079,247 | -0.12(-0.42%) |
Feb 14, 2023 | 29.75 | 29.87 | 29.41 | 29.49 | 1,962,328 | -0.39(-1.31%) |
Feb 13, 2023 | 29.74 | 30.12 | 29.47 | 29.88 | 1,845,509 | +0.21(+0.71%) |
Feb 10, 2023 | 29.98 | 30.07 | 29.55 | 29.67 | 2,247,408 | -0.49(-1.61%) |
Feb 09, 2023 | 30.71 | 30.99 | 30.05 | 30.16 | 1,305,864 | -0.30(-0.97%) |
Feb 08, 2023 | 31.12 | 31.28 | 30.36 | 30.46 | 1,750,212 | -0.80(-2.57%) |
Feb 07, 2023 | 30.97 | 31.36 | 30.78 | 31.26 | 1,102,266 | +0.23(+0.74%) |
Feb 06, 2023 | 31.26 | 31.34 | 30.52 | 31.03 | 1,570,534 | -0.56(-1.78%) |
Feb 03, 2023 | 31.37 | 31.65 | 31.27 | 31.59 | 1,160,625 | -0.14(-0.45%) |
Feb 02, 2023 | 31.14 | 31.94 | 30.96 | 31.74 | 2,341,017 | +0.57(+1.84%) |