Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.37 | 21.46 | 20.69 | 20.70 | 1,688,851 | -0.69(-3.22%) |
Apr 27, 2023 | 22.52 | 22.65 | 21.33 | 21.38 | 1,592,210 | -1.39(-6.10%) |
Apr 26, 2023 | 22.49 | 22.96 | 22.04 | 22.77 | 2,615,957 | -1.10(-4.61%) |
Apr 25, 2023 | 22.75 | 23.87 | 22.64 | 23.87 | 1,598,973 | +1.47(+6.58%) |
Apr 24, 2023 | 22.37 | 22.90 | 22.07 | 22.40 | 1,176,739 | +0.30(+1.34%) |
Apr 21, 2023 | 22.16 | 22.53 | 22.01 | 22.10 | 1,246,771 | +0.24(+1.10%) |
Apr 20, 2023 | 22.03 | 22.14 | 21.23 | 21.86 | 1,142,768 | +0.43(+2.01%) |
Apr 19, 2023 | 21.80 | 21.89 | 21.30 | 21.43 | 786,488 | +0.21(+0.99%) |
Apr 18, 2023 | 20.95 | 21.51 | 20.77 | 21.22 | 1,005,320 | -0.18(-0.85%) |
Apr 17, 2023 | 21.58 | 21.92 | 21.27 | 21.40 | 1,546,995 | -0.26(-1.19%) |
Apr 14, 2023 | 21.69 | 22.20 | 21.13 | 21.66 | 1,651,141 | +0.38(+1.80%) |
Apr 13, 2023 | 22.29 | 22.34 | 21.17 | 21.28 | 1,277,597 | -1.23(-5.49%) |
Apr 12, 2023 | 21.64 | 22.61 | 21.48 | 22.51 | 1,503,458 | +0.40(+1.82%) |
Apr 11, 2023 | 21.59 | 22.22 | 21.59 | 22.11 | 1,542,528 | +0.59(+2.76%) |
Apr 10, 2023 | 22.13 | 22.46 | 21.49 | 21.52 | 3,715,524 | +0.06(+0.27%) |
Apr 06, 2023 | 22.31 | 22.58 | 21.37 | 21.46 | 1,330,676 | -0.34(-1.58%) |
Apr 05, 2023 | 21.39 | 22.25 | 21.32 | 21.81 | 2,894,416 | +0.78(+3.69%) |
Apr 04, 2023 | 20.61 | 21.27 | 20.41 | 21.03 | 1,541,679 | +0.35(+1.71%) |
Apr 03, 2023 | 20.95 | 21.27 | 20.62 | 20.68 | 1,561,866 | +0.06(+0.28%) |
Mar 31, 2023 | 21.59 | 21.68 | 20.53 | 20.62 | 1,559,437 | -0.89(-4.14%) |
Mar 30, 2023 | 21.64 | 21.94 | 21.38 | 21.51 | 1,411,092 | -0.75(-3.35%) |
Mar 29, 2023 | 22.91 | 22.95 | 22.08 | 22.26 | 1,611,574 | -1.47(-6.21%) |
Mar 28, 2023 | 23.54 | 24.36 | 23.50 | 23.73 | 979,041 | +0.34(+1.43%) |
Mar 27, 2023 | 22.74 | 23.57 | 22.51 | 23.39 | 1,260,047 | +0.58(+2.56%) |
Mar 24, 2023 | 23.23 | 23.69 | 22.81 | 22.81 | 1,986,060 | -0.18(-0.79%) |
Mar 23, 2023 | 23.28 | 23.71 | 22.02 | 22.99 | 2,757,318 | -1.17(-4.83%) |
Mar 22, 2023 | 23.51 | 24.18 | 22.07 | 24.16 | 1,998,781 | +0.75(+3.19%) |
Mar 21, 2023 | 23.68 | 24.41 | 23.33 | 23.41 | 1,153,560 | -0.61(-2.55%) |
Mar 20, 2023 | 24.39 | 24.91 | 23.95 | 24.03 | 1,594,397 | -0.16(-0.67%) |
Mar 17, 2023 | 23.94 | 24.62 | 23.34 | 24.19 | 2,188,101 | +0.13(+0.55%) |
Mar 16, 2023 | 26.62 | 26.84 | 23.99 | 24.05 | 3,542,186 | -2.24(-8.53%) |
Mar 15, 2023 | 27.15 | 27.57 | 26.21 | 26.30 | 2,948,493 | -0.09(-0.32%) |
Mar 14, 2023 | 27.17 | 27.53 | 26.02 | 26.38 | 1,980,331 | -1.87(-6.60%) |
Mar 13, 2023 | 29.19 | 29.82 | 27.07 | 28.25 | 3,325,488 | -0.45(-1.58%) |
Mar 10, 2023 | 27.20 | 29.03 | 27.19 | 28.70 | 3,888,251 | +1.50(+5.50%) |
Mar 09, 2023 | 25.93 | 27.39 | 25.12 | 27.21 | 3,070,924 | +1.10(+4.21%) |
Mar 08, 2023 | 26.48 | 26.95 | 26.00 | 26.11 | 1,835,838 | -0.65(-2.44%) |
Mar 07, 2023 | 25.82 | 26.95 | 25.56 | 26.76 | 1,894,489 | +1.00(+3.90%) |
Mar 06, 2023 | 25.71 | 25.85 | 24.71 | 25.76 | 1,643,410 | -0.42(-1.59%) |
Mar 03, 2023 | 27.36 | 27.48 | 26.16 | 26.18 | 2,011,682 | -1.73(-6.21%) |
Mar 02, 2023 | 29.45 | 29.45 | 27.64 | 27.91 | 2,036,806 | -1.07(-3.69%) |
Mar 01, 2023 | 28.35 | 29.22 | 28.12 | 28.98 | 1,386,111 | +0.62(+2.20%) |
Feb 28, 2023 | 28.39 | 28.57 | 27.52 | 28.35 | 1,099,648 | +0.21(+0.74%) |
Feb 27, 2023 | 27.69 | 28.29 | 27.29 | 28.15 | 1,286,195 | -0.44(-1.52%) |
Feb 24, 2023 | 28.53 | 29.04 | 28.24 | 28.58 | 2,456,691 | +1.47(+5.41%) |
Feb 23, 2023 | 26.96 | 28.32 | 26.78 | 27.11 | 2,252,786 | -1.38(-4.85%) |
Feb 22, 2023 | 28.32 | 28.88 | 27.79 | 28.50 | 1,670,978 | +0.13(+0.47%) |
Feb 21, 2023 | 27.46 | 28.42 | 27.06 | 28.36 | 1,930,398 | +1.90(+7.19%) |
Feb 17, 2023 | 26.23 | 27.12 | 25.96 | 26.46 | 2,452,937 | +0.96(+3.75%) |
Feb 16, 2023 | 25.11 | 25.53 | 24.45 | 25.50 | 3,108,239 | +1.31(+5.40%) |
Feb 15, 2023 | 25.01 | 25.15 | 24.18 | 24.20 | 1,241,702 | -0.40(-1.62%) |
Feb 14, 2023 | 25.22 | 25.64 | 24.09 | 24.59 | 2,655,200 | -0.25(-0.99%) |
Feb 13, 2023 | 25.90 | 25.92 | 24.65 | 24.84 | 1,247,039 | -1.37(-5.24%) |
Feb 10, 2023 | 26.46 | 26.91 | 25.92 | 26.21 | 1,849,010 | +0.47(+1.84%) |
Feb 09, 2023 | 24.43 | 26.09 | 24.07 | 25.74 | 2,355,441 | +0.38(+1.49%) |
Feb 08, 2023 | 24.42 | 25.50 | 23.95 | 25.36 | 1,641,873 | +0.90(+3.68%) |
Feb 07, 2023 | 26.36 | 26.37 | 24.18 | 24.46 | 2,576,847 | -1.98(-7.49%) |
Feb 06, 2023 | 26.36 | 26.71 | 25.76 | 26.44 | 2,165,101 | +0.96(+3.75%) |
Feb 03, 2023 | 26.23 | 26.27 | 24.29 | 25.48 | 3,788,945 | +0.62(+2.48%) |
Feb 02, 2023 | 25.67 | 26.07 | 24.39 | 24.87 | 3,105,323 | -2.19(-8.09%) |