Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.12 | 20.63 | 20.10 | 20.57 | 3,766,263 | +0.39(+1.93%) |
Apr 27, 2023 | 19.84 | 20.20 | 19.44 | 20.18 | 5,823,138 | +0.34(+1.71%) |
Apr 26, 2023 | 19.66 | 20.07 | 19.52 | 19.84 | 5,381,467 | +0.16(+0.81%) |
Apr 25, 2023 | 20.35 | 20.41 | 19.64 | 19.68 | 5,003,673 | -0.97(-4.70%) |
Apr 24, 2023 | 20.58 | 20.77 | 20.55 | 20.65 | 3,491,762 | +0.02(+0.10%) |
Apr 21, 2023 | 20.76 | 20.79 | 20.40 | 20.63 | 3,341,076 | -0.15(-0.72%) |
Apr 20, 2023 | 20.86 | 21.03 | 20.66 | 20.78 | 7,445,426 | -0.37(-1.75%) |
Apr 19, 2023 | 21.57 | 21.60 | 21.02 | 21.15 | 4,150,444 | -0.70(-3.20%) |
Apr 18, 2023 | 21.74 | 21.90 | 21.48 | 21.85 | 3,092,569 | +0.24(+1.11%) |
Apr 17, 2023 | 21.52 | 21.82 | 21.52 | 21.61 | 2,428,887 | -0.07(-0.32%) |
Apr 14, 2023 | 21.69 | 21.93 | 21.49 | 21.68 | 1,713,550 | -0.08(-0.37%) |
Apr 13, 2023 | 21.60 | 21.93 | 21.26 | 21.76 | 1,869,265 | +0.28(+1.30%) |
Apr 12, 2023 | 21.63 | 21.84 | 21.43 | 21.48 | 2,769,186 | +0.04(+0.19%) |
Apr 11, 2023 | 21.70 | 21.82 | 21.40 | 21.44 | 2,273,118 | -0.12(-0.56%) |
Apr 10, 2023 | 21.16 | 21.70 | 21.10 | 21.56 | 2,112,276 | +0.21(+0.98%) |
Apr 06, 2023 | 21.53 | 21.64 | 21.31 | 21.35 | 2,271,624 | -0.34(-1.57%) |
Apr 05, 2023 | 21.56 | 21.76 | 21.41 | 21.69 | 2,099,255 | -0.07(-0.32%) |
Apr 04, 2023 | 22.61 | 22.61 | 21.61 | 21.76 | 3,488,740 | -0.78(-3.46%) |
Apr 03, 2023 | 22.90 | 23.07 | 22.43 | 22.54 | 3,449,882 | -0.47(-2.04%) |
Mar 31, 2023 | 22.28 | 23.02 | 22.28 | 23.01 | 3,942,205 | +0.73(+3.28%) |
Mar 30, 2023 | 22.39 | 22.54 | 22.16 | 22.28 | 2,527,880 | +0.14(+0.63%) |
Mar 29, 2023 | 21.74 | 22.17 | 21.66 | 22.14 | 3,388,618 | +0.63(+2.93%) |
Mar 28, 2023 | 21.25 | 21.54 | 21.12 | 21.51 | 3,230,731 | +0.23(+1.08%) |
Mar 27, 2023 | 21.19 | 21.57 | 21.12 | 21.28 | 2,411,370 | +0.29(+1.38%) |
Mar 24, 2023 | 21.22 | 21.30 | 20.80 | 20.99 | 2,349,626 | -0.47(-2.19%) |
Mar 23, 2023 | 21.53 | 22.05 | 21.04 | 21.46 | 3,593,972 | +0.16(+0.75%) |
Mar 22, 2023 | 21.45 | 21.97 | 21.28 | 21.30 | 4,244,346 | -0.26(-1.21%) |
Mar 21, 2023 | 21.32 | 21.76 | 21.32 | 21.56 | 3,594,195 | +0.55(+2.62%) |
Mar 20, 2023 | 20.85 | 21.37 | 20.81 | 21.01 | 4,179,160 | +0.28(+1.35%) |
Mar 17, 2023 | 21.04 | 21.05 | 20.36 | 20.73 | 6,171,649 | -0.35(-1.66%) |
Mar 16, 2023 | 20.43 | 21.13 | 19.98 | 21.08 | 9,380,285 | +0.33(+1.59%) |
Mar 15, 2023 | 20.95 | 21.11 | 20.22 | 20.75 | 10,124,339 | -0.61(-2.86%) |
Mar 14, 2023 | 21.48 | 21.73 | 20.97 | 21.36 | 7,057,554 | +0.23(+1.09%) |
Mar 13, 2023 | 21.17 | 21.80 | 21.08 | 21.13 | 5,303,232 | -0.52(-2.40%) |
Mar 10, 2023 | 22.28 | 22.64 | 21.58 | 21.65 | 3,536,111 | -0.67(-3.00%) |
Mar 09, 2023 | 23.07 | 23.09 | 22.27 | 22.32 | 3,379,852 | -0.64(-2.79%) |
Mar 08, 2023 | 22.96 | 23.10 | 22.58 | 22.96 | 3,380,071 | +0.12(+0.53%) |
Mar 07, 2023 | 23.08 | 23.23 | 22.73 | 22.84 | 2,214,230 | -0.18(-0.78%) |
Mar 06, 2023 | 22.90 | 23.53 | 22.90 | 23.02 | 4,083,361 | +0.12(+0.52%) |
Mar 03, 2023 | 22.94 | 23.08 | 22.80 | 22.90 | 2,060,719 | +0.14(+0.62%) |
Mar 02, 2023 | 22.56 | 22.85 | 22.32 | 22.76 | 2,884,015 | -0.01(-0.04%) |
Mar 01, 2023 | 22.81 | 23.18 | 22.59 | 22.77 | 3,946,342 | +0.01(+0.04%) |
Feb 28, 2023 | 23.14 | 23.14 | 22.73 | 22.76 | 3,789,159 | -0.33(-1.43%) |
Feb 27, 2023 | 23.50 | 23.58 | 23.02 | 23.09 | 1,924,755 | -0.15(-0.65%) |
Feb 24, 2023 | 23.01 | 23.34 | 22.88 | 23.24 | 3,183,158 | -0.15(-0.64%) |
Feb 23, 2023 | 23.58 | 23.64 | 23.15 | 23.39 | 2,148,521 | +0.17(+0.73%) |
Feb 22, 2023 | 23.57 | 23.60 | 22.86 | 23.22 | 3,546,590 | +0.05(+0.22%) |
Feb 21, 2023 | 23.45 | 23.74 | 23.14 | 23.17 | 3,349,369 | -0.56(-2.36%) |
Feb 17, 2023 | 24.12 | 24.22 | 23.68 | 23.73 | 2,580,414 | -0.51(-2.10%) |
Feb 16, 2023 | 24.28 | 24.59 | 24.08 | 24.24 | 2,643,166 | -0.28(-1.14%) |
Feb 15, 2023 | 24.56 | 24.81 | 24.30 | 24.52 | 8,594,090 | -0.16(-0.65%) |
Feb 14, 2023 | 24.40 | 24.86 | 24.26 | 24.68 | 2,865,829 | +0.23(+0.94%) |
Feb 13, 2023 | 24.50 | 24.63 | 24.34 | 24.45 | 4,355,042 | +0.01(+0.04%) |
Feb 10, 2023 | 23.17 | 24.55 | 23.16 | 24.44 | 8,946,101 | +1.14(+4.89%) |
Feb 09, 2023 | 24.49 | 24.98 | 23.28 | 23.30 | 13,422,055 | -0.85(-3.52%) |
Feb 08, 2023 | 24.31 | 24.47 | 23.82 | 24.15 | 6,941,554 | -0.30(-1.23%) |
Feb 07, 2023 | 24.38 | 24.55 | 23.94 | 24.45 | 5,318,756 | -0.04(-0.16%) |
Feb 06, 2023 | 24.11 | 24.60 | 24.00 | 24.49 | 5,457,009 | +0.07(+0.29%) |
Feb 03, 2023 | 24.00 | 24.56 | 23.87 | 24.42 | 5,552,740 | +0.08(+0.33%) |
Feb 02, 2023 | 24.16 | 24.73 | 24.07 | 24.34 | 9,223,002 | +0.56(+2.35%) |