Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.59 | 24.59 | 23.76 | 23.77 | 8,572,065 | -0.56(-2.30%) |
Apr 27, 2023 | 25.23 | 25.35 | 24.26 | 24.34 | 7,251,680 | -1.17(-4.58%) |
Apr 26, 2023 | 24.93 | 25.66 | 24.74 | 25.50 | 8,221,455 | +0.54(+2.17%) |
Apr 25, 2023 | 24.34 | 24.99 | 24.25 | 24.96 | 6,579,669 | +0.74(+3.07%) |
Apr 24, 2023 | 24.40 | 24.56 | 24.19 | 24.22 | 3,701,991 | -0.13(-0.52%) |
Apr 21, 2023 | 24.29 | 24.63 | 24.25 | 24.34 | 4,796,307 | -0.07(-0.28%) |
Apr 20, 2023 | 24.52 | 24.65 | 24.22 | 24.41 | 5,327,150 | +0.24(+1.00%) |
Apr 19, 2023 | 24.12 | 24.33 | 24.03 | 24.17 | 4,448,714 | +0.19(+0.81%) |
Apr 18, 2023 | 23.95 | 24.37 | 23.88 | 23.98 | 5,691,382 | +0.03(+0.12%) |
Apr 17, 2023 | 24.12 | 24.34 | 23.95 | 23.95 | 4,689,704 | -0.20(-0.84%) |
Apr 14, 2023 | 23.95 | 24.48 | 23.74 | 24.15 | 9,287,260 | +0.31(+1.30%) |
Apr 13, 2023 | 24.56 | 24.76 | 23.77 | 23.84 | 7,108,102 | -0.77(-3.14%) |
Apr 12, 2023 | 24.19 | 24.77 | 24.10 | 24.61 | 9,199,872 | +0.08(+0.31%) |
Apr 11, 2023 | 24.66 | 24.74 | 24.34 | 24.54 | 4,884,415 | -0.18(-0.74%) |
Apr 10, 2023 | 25.17 | 25.30 | 24.72 | 24.72 | 4,180,248 | -0.26(-1.04%) |
Apr 06, 2023 | 25.10 | 25.33 | 24.87 | 24.98 | 7,107,052 | +0.03(+0.12%) |
Apr 05, 2023 | 25.14 | 25.20 | 24.81 | 24.95 | 8,152,939 | -0.15(-0.62%) |
Apr 04, 2023 | 24.69 | 25.41 | 24.61 | 25.11 | 8,239,347 | +0.42(+1.68%) |
Apr 03, 2023 | 25.20 | 25.21 | 24.60 | 24.69 | 6,870,013 | -0.75(-2.96%) |
Mar 31, 2023 | 26.15 | 26.16 | 25.37 | 25.45 | 7,164,706 | -0.94(-3.55%) |
Mar 30, 2023 | 26.29 | 26.84 | 26.29 | 26.38 | 6,871,761 | -0.34(-1.26%) |
Mar 29, 2023 | 26.83 | 27.17 | 26.69 | 26.72 | 5,715,445 | -0.80(-2.91%) |
Mar 28, 2023 | 27.48 | 27.78 | 27.13 | 27.52 | 7,257,394 | +0.13(+0.46%) |
Mar 27, 2023 | 27.32 | 27.64 | 27.07 | 27.40 | 7,787,789 | -0.48(-1.73%) |
Mar 24, 2023 | 28.62 | 29.06 | 27.85 | 27.88 | 14,625,425 | -0.39(-1.37%) |
Mar 23, 2023 | 28.12 | 28.89 | 27.15 | 28.27 | 13,651,492 | -0.16(-0.58%) |
Mar 22, 2023 | 27.05 | 28.44 | 26.57 | 28.43 | 15,709,446 | +1.40(+5.18%) |
Mar 21, 2023 | 27.09 | 27.63 | 26.98 | 27.03 | 9,237,646 | -0.86(-3.09%) |
Mar 20, 2023 | 28.69 | 28.69 | 27.76 | 27.89 | 13,951,072 | -1.03(-3.55%) |
Mar 17, 2023 | 28.32 | 29.25 | 28.23 | 28.92 | 19,140,562 | +1.03(+3.71%) |
Mar 16, 2023 | 29.41 | 29.73 | 27.79 | 27.88 | 19,087,322 | -0.98(-3.39%) |
Mar 15, 2023 | 29.54 | 30.05 | 28.78 | 28.86 | 26,746,334 | +0.71(+2.52%) |
Mar 14, 2023 | 28.13 | 29.09 | 27.72 | 28.15 | 19,227,910 | -0.88(-3.04%) |
Mar 13, 2023 | 29.62 | 29.63 | 27.88 | 29.03 | 36,952,676 | +0.24(+0.83%) |
Mar 10, 2023 | 28.06 | 29.12 | 27.46 | 28.79 | 24,183,348 | +0.88(+3.16%) |
Mar 09, 2023 | 26.28 | 28.07 | 26.10 | 27.91 | 14,021,281 | +1.37(+5.16%) |
Mar 08, 2023 | 26.45 | 27.01 | 26.31 | 26.54 | 10,285,977 | +0.12(+0.47%) |
Mar 07, 2023 | 25.14 | 26.48 | 25.08 | 26.42 | 12,921,220 | +1.27(+5.07%) |
Mar 06, 2023 | 25.14 | 25.25 | 24.81 | 25.14 | 7,400,381 | -0.06(-0.23%) |
Mar 03, 2023 | 25.86 | 26.13 | 25.17 | 25.20 | 8,155,863 | -0.89(-3.42%) |
Mar 02, 2023 | 26.82 | 26.97 | 25.93 | 26.09 | 9,094,304 | -0.81(-3.03%) |
Mar 01, 2023 | 27.14 | 27.34 | 26.70 | 26.90 | 9,922,926 | -0.11(-0.39%) |
Feb 28, 2023 | 26.45 | 27.02 | 26.45 | 27.01 | 9,531,312 | +0.61(+2.32%) |
Feb 27, 2023 | 25.98 | 26.61 | 25.69 | 26.40 | 8,970,390 | -0.22(-0.83%) |
Feb 24, 2023 | 26.68 | 27.00 | 26.38 | 26.62 | 13,343,685 | +0.84(+3.27%) |
Feb 23, 2023 | 25.72 | 26.64 | 25.52 | 25.77 | 14,678,012 | -0.25(-0.96%) |
Feb 22, 2023 | 25.73 | 26.25 | 25.56 | 26.02 | 13,192,888 | +0.20(+0.78%) |
Feb 21, 2023 | 25.07 | 25.86 | 24.81 | 25.82 | 10,437,995 | +1.52(+6.27%) |
Feb 17, 2023 | 24.84 | 25.00 | 24.26 | 24.30 | 16,077,845 | -0.30(-1.21%) |
Feb 16, 2023 | 24.35 | 24.61 | 23.87 | 24.60 | 9,359,484 | +0.90(+3.80%) |
Feb 15, 2023 | 24.15 | 24.30 | 23.68 | 23.70 | 7,268,186 | -0.08(-0.32%) |
Feb 14, 2023 | 23.69 | 24.33 | 23.27 | 23.77 | 15,290,683 | +0.29(+1.22%) |
Feb 13, 2023 | 24.24 | 24.24 | 23.48 | 23.48 | 7,788,965 | -0.79(-3.24%) |
Feb 10, 2023 | 24.73 | 24.89 | 24.22 | 24.27 | 9,392,421 | -0.36(-1.48%) |
Feb 09, 2023 | 23.61 | 24.84 | 23.46 | 24.63 | 16,074,214 | +0.54(+2.23%) |
Feb 08, 2023 | 23.91 | 24.22 | 23.68 | 24.10 | 7,128,099 | +0.43(+1.82%) |
Feb 07, 2023 | 24.63 | 24.79 | 23.48 | 23.67 | 22,548,356 | -0.57(-2.33%) |
Feb 06, 2023 | 24.46 | 24.67 | 24.06 | 24.23 | 5,260,963 | +0.07(+0.28%) |
Feb 03, 2023 | 24.21 | 24.39 | 23.60 | 24.16 | 10,517,421 | +0.30(+1.24%) |
Feb 02, 2023 | 23.67 | 24.37 | 23.67 | 23.87 | 9,608,321 | +0.12(+0.52%) |