Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.50 | 25.18 | 24.50 | 25.06 | 2,929,408 | +0.38(+1.52%) |
Apr 27, 2023 | 24.36 | 24.82 | 24.22 | 24.69 | 3,046,901 | +0.44(+1.83%) |
Apr 26, 2023 | 24.24 | 24.54 | 23.92 | 24.24 | 2,724,175 | -0.07(-0.28%) |
Apr 25, 2023 | 24.54 | 24.66 | 24.18 | 24.31 | 2,327,842 | -0.66(-2.63%) |
Apr 24, 2023 | 24.84 | 25.10 | 24.80 | 24.97 | 2,045,052 | +0.08(+0.31%) |
Apr 21, 2023 | 25.17 | 25.17 | 24.72 | 24.89 | 1,974,567 | -0.25(-1.00%) |
Apr 20, 2023 | 25.25 | 25.51 | 25.08 | 25.14 | 2,844,579 | -0.33(-1.29%) |
Apr 19, 2023 | 25.07 | 25.61 | 25.07 | 25.47 | 2,568,758 | +0.24(+0.96%) |
Apr 18, 2023 | 24.85 | 25.26 | 24.71 | 25.23 | 2,756,200 | +0.38(+1.51%) |
Apr 17, 2023 | 24.37 | 24.90 | 24.34 | 24.85 | 3,191,599 | +0.46(+1.90%) |
Apr 14, 2023 | 24.71 | 24.86 | 24.17 | 24.39 | 2,112,897 | +0.00(+0.00%) |
Apr 13, 2023 | 24.31 | 24.53 | 24.05 | 24.39 | 1,863,190 | +0.04(+0.16%) |
Apr 12, 2023 | 24.40 | 24.65 | 24.05 | 24.35 | 3,637,182 | +0.24(+1.00%) |
Apr 11, 2023 | 23.86 | 24.38 | 23.71 | 24.11 | 3,186,031 | +0.47(+2.00%) |
Apr 10, 2023 | 23.60 | 23.97 | 23.42 | 23.63 | 2,261,937 | -0.12(-0.49%) |
Apr 06, 2023 | 23.56 | 24.02 | 23.49 | 23.75 | 3,147,951 | +0.32(+1.36%) |
Apr 05, 2023 | 23.28 | 23.47 | 23.01 | 23.43 | 3,951,501 | -0.20(-0.86%) |
Apr 04, 2023 | 24.52 | 24.64 | 23.30 | 23.63 | 4,214,172 | -0.56(-2.31%) |
Apr 03, 2023 | 24.47 | 24.57 | 23.97 | 24.19 | 3,444,809 | -0.29(-1.18%) |
Mar 31, 2023 | 24.11 | 24.51 | 23.77 | 24.48 | 4,207,487 | +0.67(+2.79%) |
Mar 30, 2023 | 23.68 | 23.93 | 23.54 | 23.82 | 3,680,948 | +0.50(+2.15%) |
Mar 29, 2023 | 23.24 | 23.33 | 22.93 | 23.32 | 2,630,670 | +0.49(+2.15%) |
Mar 28, 2023 | 23.00 | 23.21 | 22.64 | 22.82 | 2,771,988 | -0.32(-1.37%) |
Mar 27, 2023 | 23.30 | 23.47 | 22.81 | 23.14 | 2,671,304 | +0.41(+1.78%) |
Mar 24, 2023 | 22.57 | 22.76 | 21.78 | 22.74 | 3,900,580 | -0.40(-1.71%) |
Mar 23, 2023 | 23.58 | 23.91 | 22.82 | 23.13 | 2,932,017 | -0.38(-1.60%) |
Mar 22, 2023 | 24.63 | 24.77 | 23.41 | 23.51 | 3,634,007 | -1.26(-5.10%) |
Mar 21, 2023 | 24.17 | 25.10 | 24.17 | 24.77 | 5,452,770 | +1.51(+6.51%) |
Mar 20, 2023 | 22.95 | 23.70 | 22.87 | 23.26 | 4,747,707 | +0.64(+2.81%) |
Mar 17, 2023 | 24.44 | 24.44 | 22.61 | 22.62 | 16,276,840 | -1.35(-5.63%) |
Mar 16, 2023 | 23.16 | 24.30 | 22.52 | 23.97 | 5,206,116 | +0.75(+3.24%) |
Mar 15, 2023 | 23.94 | 24.14 | 22.75 | 23.22 | 5,099,642 | -1.52(-6.16%) |
Mar 14, 2023 | 24.94 | 25.69 | 24.50 | 24.74 | 4,997,755 | +0.56(+2.31%) |
Mar 13, 2023 | 25.43 | 25.55 | 23.73 | 24.18 | 6,876,006 | -2.10(-8.00%) |
Mar 10, 2023 | 27.22 | 27.35 | 26.20 | 26.29 | 4,163,138 | -1.31(-4.75%) |
Mar 09, 2023 | 29.18 | 29.34 | 27.46 | 27.60 | 3,263,471 | -1.78(-6.07%) |
Mar 08, 2023 | 29.84 | 29.99 | 29.31 | 29.38 | 2,158,045 | -0.57(-1.90%) |
Mar 07, 2023 | 30.56 | 30.59 | 29.85 | 29.95 | 3,096,166 | -0.52(-1.71%) |
Mar 06, 2023 | 30.96 | 31.11 | 30.36 | 30.47 | 2,426,906 | -0.53(-1.71%) |
Mar 03, 2023 | 30.91 | 31.08 | 30.55 | 31.00 | 2,317,137 | +0.21(+0.69%) |
Mar 02, 2023 | 30.80 | 30.95 | 29.99 | 30.79 | 2,408,195 | -0.37(-1.18%) |
Mar 01, 2023 | 30.20 | 31.45 | 30.09 | 31.16 | 2,722,100 | +0.86(+2.83%) |
Feb 28, 2023 | 30.31 | 30.68 | 30.29 | 30.30 | 4,687,782 | +0.04(+0.13%) |
Feb 27, 2023 | 30.55 | 30.72 | 30.07 | 30.26 | 1,937,261 | +0.22(+0.74%) |
Feb 24, 2023 | 29.57 | 30.08 | 29.45 | 30.04 | 2,411,658 | +0.12(+0.38%) |
Feb 23, 2023 | 30.06 | 30.38 | 29.61 | 29.92 | 1,823,227 | +0.12(+0.42%) |
Feb 22, 2023 | 30.02 | 30.10 | 29.64 | 29.80 | 1,926,581 | -0.03(-0.10%) |
Feb 21, 2023 | 30.67 | 30.77 | 29.73 | 29.83 | 2,827,977 | -1.35(-4.34%) |
Feb 17, 2023 | 31.19 | 31.27 | 30.89 | 31.18 | 1,644,946 | -0.10(-0.33%) |
Feb 16, 2023 | 30.87 | 31.65 | 30.84 | 31.28 | 1,889,570 | +0.08(+0.24%) |
Feb 15, 2023 | 31.18 | 31.36 | 31.18 | 31.21 | 1,908,034 | -0.10(-0.30%) |
Feb 14, 2023 | 30.72 | 31.37 | 30.60 | 31.30 | 3,077,407 | +0.47(+1.51%) |
Feb 13, 2023 | 30.40 | 30.88 | 30.16 | 30.84 | 1,763,808 | +0.56(+1.86%) |
Feb 10, 2023 | 30.25 | 30.35 | 29.77 | 30.27 | 2,515,491 | -0.02(-0.06%) |
Feb 09, 2023 | 29.97 | 31.11 | 29.32 | 30.29 | 3,858,894 | -0.89(-2.87%) |
Feb 08, 2023 | 30.56 | 31.37 | 30.56 | 31.19 | 3,206,941 | +0.28(+0.89%) |
Feb 07, 2023 | 30.08 | 31.01 | 29.98 | 30.91 | 1,758,967 | +0.64(+2.11%) |
Feb 06, 2023 | 30.51 | 30.79 | 30.13 | 30.27 | 2,037,204 | -0.52(-1.70%) |
Feb 03, 2023 | 30.69 | 31.19 | 30.62 | 30.80 | 2,040,685 | -0.16(-0.52%) |
Feb 02, 2023 | 31.02 | 31.17 | 30.72 | 30.96 | 3,179,462 | +0.23(+0.74%) |