Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.21 | 20.88 | 20.21 | 20.49 | 1,541,529 | +0.25(+1.24%) |
Apr 27, 2023 | 19.90 | 20.40 | 19.83 | 20.23 | 1,536,327 | +0.25(+1.25%) |
Apr 26, 2023 | 20.50 | 20.65 | 19.71 | 19.98 | 2,619,517 | -0.13(-0.62%) |
Apr 25, 2023 | 20.09 | 20.38 | 19.90 | 20.11 | 1,387,595 | -0.27(-1.32%) |
Apr 24, 2023 | 20.45 | 20.58 | 20.12 | 20.38 | 1,118,036 | -0.04(-0.18%) |
Apr 21, 2023 | 20.76 | 20.79 | 20.23 | 20.41 | 1,380,142 | -0.19(-0.91%) |
Apr 20, 2023 | 20.82 | 21.05 | 20.46 | 20.60 | 1,011,825 | -0.46(-2.16%) |
Apr 19, 2023 | 20.38 | 21.24 | 20.30 | 21.06 | 1,713,928 | +0.48(+2.35%) |
Apr 18, 2023 | 20.88 | 21.05 | 20.40 | 20.57 | 998,912 | -0.35(-1.67%) |
Apr 17, 2023 | 20.33 | 20.97 | 20.23 | 20.92 | 1,430,384 | +0.66(+3.26%) |
Apr 14, 2023 | 20.65 | 20.91 | 20.12 | 20.26 | 1,157,051 | -0.22(-1.09%) |
Apr 13, 2023 | 20.54 | 20.72 | 20.32 | 20.49 | 1,034,402 | -0.03(-0.13%) |
Apr 12, 2023 | 21.30 | 21.33 | 20.50 | 20.51 | 1,384,982 | -0.50(-2.38%) |
Apr 11, 2023 | 20.85 | 21.21 | 20.75 | 21.01 | 1,912,428 | +0.27(+1.29%) |
Apr 10, 2023 | 20.64 | 20.95 | 20.07 | 20.74 | 1,295,832 | -0.04(-0.17%) |
Apr 06, 2023 | 20.84 | 20.89 | 20.53 | 20.78 | 865,441 | +0.09(+0.43%) |
Apr 05, 2023 | 20.38 | 20.76 | 20.34 | 20.69 | 1,245,200 | +0.17(+0.83%) |
Apr 04, 2023 | 20.78 | 20.78 | 20.22 | 20.52 | 1,085,609 | -0.09(-0.43%) |
Apr 03, 2023 | 20.95 | 21.27 | 20.50 | 20.61 | 1,162,873 | -0.12(-0.56%) |
Mar 31, 2023 | 20.46 | 20.74 | 20.18 | 20.73 | 1,404,237 | +0.36(+1.76%) |
Mar 30, 2023 | 20.46 | 20.71 | 20.22 | 20.37 | 1,944,456 | +0.21(+1.06%) |
Mar 29, 2023 | 19.66 | 20.25 | 19.66 | 20.15 | 1,586,385 | +0.80(+4.16%) |
Mar 28, 2023 | 18.91 | 19.45 | 18.77 | 19.35 | 1,315,464 | +0.28(+1.45%) |
Mar 27, 2023 | 19.28 | 19.39 | 18.93 | 19.07 | 2,184,013 | +0.50(+2.69%) |
Mar 24, 2023 | 17.54 | 18.64 | 17.38 | 18.57 | 2,363,660 | +0.86(+4.84%) |
Mar 23, 2023 | 18.76 | 18.84 | 17.61 | 17.71 | 1,708,011 | -0.95(-5.08%) |
Mar 22, 2023 | 19.45 | 19.54 | 18.61 | 18.66 | 2,285,211 | -1.01(-5.13%) |
Mar 21, 2023 | 19.25 | 19.93 | 19.16 | 19.67 | 1,962,703 | +0.79(+4.16%) |
Mar 20, 2023 | 18.60 | 19.26 | 18.60 | 18.89 | 1,279,282 | +0.34(+1.83%) |
Mar 17, 2023 | 19.30 | 19.31 | 18.28 | 18.55 | 2,850,280 | -0.87(-4.47%) |
Mar 16, 2023 | 19.82 | 19.87 | 18.88 | 19.41 | 1,770,202 | -0.68(-3.38%) |
Mar 15, 2023 | 19.66 | 20.21 | 19.22 | 20.09 | 1,956,027 | +0.00(+0.00%) |
Mar 14, 2023 | 21.33 | 21.49 | 19.85 | 20.09 | 2,334,076 | -0.66(-3.19%) |
Mar 13, 2023 | 20.67 | 21.07 | 20.23 | 20.75 | 2,037,203 | -0.36(-1.69%) |
Mar 10, 2023 | 22.45 | 22.49 | 21.07 | 21.11 | 1,553,505 | -1.42(-6.31%) |
Mar 09, 2023 | 22.79 | 22.95 | 22.50 | 22.53 | 2,144,087 | -0.89(-3.82%) |
Mar 08, 2023 | 23.30 | 23.63 | 23.08 | 23.43 | 665,956 | +0.13(+0.54%) |
Mar 07, 2023 | 24.02 | 24.10 | 23.10 | 23.30 | 769,509 | -0.72(-3.01%) |
Mar 06, 2023 | 24.45 | 24.53 | 23.95 | 24.02 | 1,262,132 | -0.28(-1.14%) |
Mar 03, 2023 | 24.46 | 24.64 | 24.16 | 24.30 | 642,107 | +0.04(+0.15%) |
Mar 02, 2023 | 23.89 | 24.27 | 23.69 | 24.27 | 837,055 | +0.25(+1.04%) |
Mar 01, 2023 | 23.57 | 24.04 | 23.44 | 24.02 | 1,524,296 | +0.33(+1.40%) |
Feb 28, 2023 | 23.84 | 24.05 | 23.64 | 23.68 | 2,193,695 | -0.17(-0.71%) |
Feb 27, 2023 | 24.47 | 24.52 | 23.74 | 23.85 | 638,754 | -0.32(-1.33%) |
Feb 24, 2023 | 24.19 | 24.23 | 23.89 | 24.18 | 756,611 | -0.27(-1.10%) |
Feb 23, 2023 | 24.61 | 24.76 | 24.21 | 24.44 | 587,482 | +0.01(+0.04%) |
Feb 22, 2023 | 24.69 | 24.90 | 24.34 | 24.44 | 1,267,737 | -0.27(-1.09%) |
Feb 21, 2023 | 25.18 | 25.38 | 24.61 | 24.70 | 620,157 | -0.70(-2.74%) |
Feb 17, 2023 | 25.65 | 25.79 | 25.22 | 25.40 | 1,066,942 | -0.34(-1.32%) |
Feb 16, 2023 | 26.14 | 26.14 | 25.72 | 25.74 | 780,949 | -0.69(-2.59%) |
Feb 15, 2023 | 26.14 | 26.43 | 26.00 | 26.43 | 466,665 | +0.13(+0.50%) |
Feb 14, 2023 | 26.47 | 26.60 | 26.09 | 26.29 | 598,373 | -0.25(-0.93%) |
Feb 13, 2023 | 26.15 | 26.54 | 26.10 | 26.54 | 460,109 | +0.47(+1.79%) |
Feb 10, 2023 | 25.67 | 26.14 | 25.61 | 26.07 | 541,024 | +0.33(+1.26%) |
Feb 09, 2023 | 26.23 | 26.41 | 25.68 | 25.75 | 974,105 | -0.33(-1.28%) |
Feb 08, 2023 | 25.85 | 26.64 | 25.82 | 26.08 | 1,182,808 | -0.13(-0.50%) |
Feb 07, 2023 | 26.08 | 26.54 | 25.82 | 26.21 | 1,437,724 | -0.13(-0.50%) |
Feb 06, 2023 | 26.79 | 26.80 | 26.05 | 26.35 | 769,165 | -0.71(-2.63%) |
Feb 03, 2023 | 27.36 | 27.45 | 26.80 | 27.06 | 1,063,788 | -0.69(-2.47%) |
Feb 02, 2023 | 27.08 | 28.01 | 27.08 | 27.74 | 1,567,319 | +0.99(+3.71%) |