Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.20 | 23.62 | 22.82 | 23.50 | 5,092,647 | +0.26(+1.12%) |
Apr 27, 2023 | 22.76 | 23.32 | 22.59 | 23.24 | 4,286,465 | +0.81(+3.61%) |
Apr 26, 2023 | 22.71 | 23.12 | 22.23 | 22.43 | 5,175,145 | +0.40(+1.82%) |
Apr 25, 2023 | 22.56 | 22.60 | 21.48 | 22.03 | 8,276,227 | -0.65(-2.87%) |
Apr 24, 2023 | 22.99 | 23.44 | 22.48 | 22.68 | 6,300,523 | -0.25(-1.09%) |
Apr 21, 2023 | 22.94 | 23.07 | 22.52 | 22.93 | 5,546,688 | -0.21(-0.91%) |
Apr 20, 2023 | 23.37 | 23.68 | 22.68 | 23.14 | 10,550,970 | -1.51(-6.13%) |
Apr 19, 2023 | 24.48 | 24.85 | 24.31 | 24.65 | 4,507,376 | -0.84(-3.30%) |
Apr 18, 2023 | 25.50 | 25.73 | 25.18 | 25.49 | 5,721,176 | -0.64(-2.45%) |
Apr 17, 2023 | 25.69 | 26.27 | 25.17 | 26.13 | 8,797,759 | +1.57(+6.39%) |
Apr 14, 2023 | 24.38 | 24.61 | 23.90 | 24.56 | 3,869,392 | +0.34(+1.40%) |
Apr 13, 2023 | 24.52 | 24.75 | 24.11 | 24.22 | 4,229,263 | +0.42(+1.76%) |
Apr 12, 2023 | 23.96 | 24.22 | 23.57 | 23.80 | 6,155,494 | -0.03(-0.13%) |
Apr 11, 2023 | 24.37 | 24.68 | 23.82 | 23.83 | 5,444,103 | +0.20(+0.85%) |
Apr 10, 2023 | 23.40 | 23.70 | 23.27 | 23.63 | 4,891,684 | -0.04(-0.17%) |
Apr 06, 2023 | 23.28 | 23.92 | 23.20 | 23.67 | 5,402,044 | +0.54(+2.33%) |
Apr 05, 2023 | 23.69 | 23.69 | 22.93 | 23.13 | 6,167,512 | -0.70(-2.94%) |
Apr 04, 2023 | 23.94 | 24.20 | 23.55 | 23.83 | 4,120,560 | -0.49(-2.01%) |
Apr 03, 2023 | 25.00 | 25.16 | 23.96 | 24.32 | 6,877,423 | -0.63(-2.53%) |
Mar 31, 2023 | 25.13 | 25.29 | 24.91 | 24.95 | 4,251,240 | -0.37(-1.46%) |
Mar 30, 2023 | 24.90 | 25.45 | 24.71 | 25.32 | 7,131,824 | +0.42(+1.69%) |
Mar 29, 2023 | 25.00 | 25.07 | 24.53 | 24.90 | 8,309,075 | +0.15(+0.61%) |
Mar 28, 2023 | 24.00 | 25.11 | 23.95 | 24.75 | 7,646,821 | +1.54(+6.64%) |
Mar 27, 2023 | 23.10 | 23.43 | 22.93 | 23.21 | 2,307,050 | -0.17(-0.73%) |
Mar 24, 2023 | 23.00 | 23.50 | 23.00 | 23.38 | 2,221,362 | -0.32(-1.35%) |
Mar 23, 2023 | 23.75 | 24.11 | 23.38 | 23.70 | 5,032,001 | +0.43(+1.85%) |
Mar 22, 2023 | 23.89 | 23.89 | 23.19 | 23.27 | 4,783,099 | -0.26(-1.10%) |
Mar 21, 2023 | 23.25 | 24.07 | 23.25 | 23.53 | 5,330,731 | +0.69(+3.02%) |
Mar 20, 2023 | 21.76 | 23.52 | 21.66 | 22.84 | 5,930,510 | +0.25(+1.11%) |
Mar 17, 2023 | 22.67 | 23.09 | 22.02 | 22.59 | 13,594,132 | +0.61(+2.78%) |
Mar 16, 2023 | 21.30 | 22.11 | 21.18 | 21.98 | 6,073,806 | +0.63(+2.95%) |
Mar 15, 2023 | 21.38 | 21.55 | 20.80 | 21.35 | 7,739,678 | -0.64(-2.91%) |
Mar 14, 2023 | 22.06 | 22.17 | 21.54 | 21.99 | 4,558,787 | -0.29(-1.30%) |
Mar 13, 2023 | 21.72 | 22.50 | 21.56 | 22.28 | 8,445,738 | +0.91(+4.26%) |
Mar 10, 2023 | 21.22 | 21.73 | 20.86 | 21.37 | 7,365,682 | -0.06(-0.28%) |
Mar 09, 2023 | 21.80 | 21.92 | 21.11 | 21.43 | 12,597,332 | -0.86(-3.86%) |
Mar 08, 2023 | 23.00 | 23.05 | 21.82 | 22.29 | 12,048,377 | -1.30(-5.51%) |
Mar 07, 2023 | 24.35 | 24.40 | 23.34 | 23.59 | 7,720,728 | -1.41(-5.64%) |
Mar 06, 2023 | 25.11 | 25.23 | 24.73 | 25.00 | 4,617,567 | -0.10(-0.40%) |
Mar 03, 2023 | 25.24 | 25.32 | 24.91 | 25.10 | 4,977,461 | -0.22(-0.87%) |
Mar 02, 2023 | 24.63 | 25.36 | 24.43 | 25.32 | 9,172,123 | +0.81(+3.30%) |
Mar 01, 2023 | 25.00 | 25.08 | 23.74 | 24.51 | 12,199,488 | +0.90(+3.81%) |
Feb 28, 2023 | 23.30 | 24.00 | 23.00 | 23.61 | 12,149,721 | +0.31(+1.33%) |
Feb 27, 2023 | 24.36 | 24.44 | 22.85 | 23.30 | 13,569,498 | +0.07(+0.30%) |
Feb 24, 2023 | 23.38 | 23.62 | 23.06 | 23.23 | 7,079,086 | -0.94(-3.89%) |
Feb 23, 2023 | 24.34 | 24.37 | 23.56 | 24.17 | 4,100,640 | +0.48(+2.03%) |
Feb 22, 2023 | 23.99 | 24.23 | 23.40 | 23.69 | 4,727,406 | -0.61(-2.51%) |
Feb 21, 2023 | 24.09 | 24.59 | 23.90 | 24.30 | 4,999,519 | +0.26(+1.08%) |
Feb 17, 2023 | 24.13 | 24.43 | 23.70 | 24.04 | 4,187,745 | -0.70(-2.83%) |
Feb 16, 2023 | 24.97 | 25.31 | 24.69 | 24.74 | 4,307,382 | -0.65(-2.56%) |
Feb 15, 2023 | 24.95 | 25.42 | 24.30 | 25.39 | 7,699,141 | -0.25(-0.98%) |
Feb 14, 2023 | 24.67 | 25.73 | 24.30 | 25.64 | 7,314,937 | +0.68(+2.72%) |
Feb 13, 2023 | 24.52 | 25.95 | 24.40 | 24.96 | 10,428,593 | +1.11(+4.65%) |
Feb 10, 2023 | 23.89 | 24.13 | 23.45 | 23.85 | 8,965,269 | -1.39(-5.51%) |
Feb 09, 2023 | 26.38 | 26.54 | 24.93 | 25.24 | 6,832,285 | +0.07(+0.28%) |
Feb 08, 2023 | 25.66 | 25.80 | 24.86 | 25.17 | 4,543,872 | -0.29(-1.14%) |
Feb 07, 2023 | 25.53 | 25.91 | 24.60 | 25.46 | 5,219,118 | +0.44(+1.76%) |
Feb 06, 2023 | 24.89 | 25.73 | 24.29 | 25.02 | 6,517,789 | -0.06(-0.24%) |
Feb 03, 2023 | 25.61 | 26.21 | 25.07 | 25.08 | 6,092,460 | -1.59(-5.96%) |
Feb 02, 2023 | 27.05 | 27.48 | 26.27 | 26.67 | 8,718,853 | +0.33(+1.25%) |