Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.51 | 22.70 | 22.29 | 22.47 | 969,712 | -0.18(-0.79%) |
Apr 27, 2023 | 21.97 | 22.79 | 21.75 | 22.65 | 1,386,633 | +1.51(+7.14%) |
Apr 26, 2023 | 23.09 | 23.09 | 21.06 | 21.14 | 2,701,877 | +0.09(+0.43%) |
Apr 25, 2023 | 20.86 | 21.21 | 20.68 | 21.05 | 1,259,596 | -0.37(-1.73%) |
Apr 24, 2023 | 21.61 | 21.86 | 21.34 | 21.42 | 1,048,560 | -0.14(-0.65%) |
Apr 21, 2023 | 21.80 | 21.80 | 21.29 | 21.56 | 895,257 | -0.32(-1.46%) |
Apr 20, 2023 | 22.57 | 22.64 | 21.81 | 21.88 | 971,730 | -0.44(-1.97%) |
Apr 19, 2023 | 22.03 | 22.42 | 21.79 | 22.32 | 1,433,544 | +0.28(+1.27%) |
Apr 18, 2023 | 22.56 | 22.57 | 21.74 | 22.04 | 1,165,469 | -0.51(-2.26%) |
Apr 17, 2023 | 22.66 | 22.76 | 22.14 | 22.55 | 458,012 | +0.07(+0.31%) |
Apr 14, 2023 | 22.62 | 22.96 | 22.36 | 22.48 | 1,139,005 | -0.17(-0.75%) |
Apr 13, 2023 | 22.66 | 22.86 | 22.31 | 22.65 | 810,000 | +0.05(+0.22%) |
Apr 12, 2023 | 22.65 | 22.80 | 22.28 | 22.60 | 738,267 | +0.01(+0.04%) |
Apr 11, 2023 | 22.18 | 22.72 | 22.18 | 22.59 | 826,258 | +0.57(+2.59%) |
Apr 10, 2023 | 22.08 | 22.53 | 21.94 | 22.02 | 1,206,222 | -0.06(-0.27%) |
Apr 06, 2023 | 22.60 | 22.60 | 21.98 | 22.08 | 857,146 | -0.44(-1.95%) |
Apr 05, 2023 | 22.56 | 22.79 | 22.09 | 22.52 | 818,833 | +0.06(+0.27%) |
Apr 04, 2023 | 22.83 | 22.94 | 22.02 | 22.46 | 1,153,639 | -0.48(-2.09%) |
Apr 03, 2023 | 22.69 | 23.05 | 22.42 | 22.94 | 929,247 | +0.23(+1.01%) |
Mar 31, 2023 | 22.75 | 22.89 | 22.46 | 22.71 | 1,079,922 | +0.16(+0.71%) |
Mar 30, 2023 | 22.13 | 22.55 | 21.94 | 22.55 | 937,272 | +0.72(+3.30%) |
Mar 29, 2023 | 22.26 | 22.35 | 21.79 | 21.83 | 907,250 | -0.07(-0.32%) |
Mar 28, 2023 | 21.65 | 22.08 | 21.53 | 21.90 | 615,143 | +0.18(+0.83%) |
Mar 27, 2023 | 21.38 | 21.82 | 21.20 | 21.72 | 740,668 | +0.52(+2.45%) |
Mar 24, 2023 | 20.85 | 21.23 | 20.74 | 21.20 | 851,144 | -0.10(-0.47%) |
Mar 23, 2023 | 21.71 | 21.97 | 21.13 | 21.30 | 677,546 | -0.34(-1.57%) |
Mar 22, 2023 | 22.00 | 22.24 | 21.61 | 21.64 | 737,833 | -0.32(-1.46%) |
Mar 21, 2023 | 22.30 | 22.48 | 21.77 | 21.96 | 1,515,818 | +0.24(+1.10%) |
Mar 20, 2023 | 21.41 | 22.03 | 21.24 | 21.72 | 860,960 | +0.73(+3.48%) |
Mar 17, 2023 | 21.63 | 21.85 | 20.97 | 20.99 | 4,070,793 | -0.76(-3.49%) |
Mar 16, 2023 | 20.72 | 21.91 | 20.64 | 21.75 | 1,506,320 | +0.65(+3.08%) |
Mar 15, 2023 | 20.74 | 21.15 | 20.60 | 21.10 | 1,920,038 | -0.31(-1.45%) |
Mar 14, 2023 | 21.40 | 21.85 | 21.16 | 21.41 | 961,070 | +0.55(+2.64%) |
Mar 13, 2023 | 20.60 | 21.09 | 20.47 | 20.86 | 1,813,172 | -0.31(-1.46%) |
Mar 10, 2023 | 21.80 | 21.89 | 21.03 | 21.17 | 1,037,294 | -0.79(-3.60%) |
Mar 09, 2023 | 22.71 | 22.90 | 21.90 | 21.96 | 1,425,972 | -0.75(-3.30%) |
Mar 08, 2023 | 22.75 | 22.76 | 22.28 | 22.71 | 889,752 | +0.02(+0.09%) |
Mar 07, 2023 | 22.62 | 22.81 | 22.49 | 22.69 | 1,397,525 | +0.04(+0.18%) |
Mar 06, 2023 | 23.08 | 23.14 | 22.56 | 22.65 | 995,002 | -0.79(-3.37%) |
Mar 03, 2023 | 23.26 | 23.50 | 22.86 | 23.44 | 760,499 | +0.19(+0.82%) |
Mar 02, 2023 | 22.37 | 23.50 | 22.32 | 23.25 | 1,674,204 | +0.95(+4.26%) |
Mar 01, 2023 | 22.15 | 22.44 | 21.96 | 22.30 | 886,695 | +0.08(+0.36%) |
Feb 28, 2023 | 22.06 | 22.54 | 22.06 | 22.22 | 2,372,209 | +0.13(+0.59%) |
Feb 27, 2023 | 22.12 | 22.27 | 21.98 | 22.09 | 669,005 | +0.19(+0.87%) |
Feb 24, 2023 | 21.32 | 21.98 | 21.26 | 21.90 | 2,047,241 | +0.22(+1.01%) |
Feb 23, 2023 | 21.69 | 21.89 | 21.27 | 21.68 | 1,720,357 | +0.12(+0.56%) |
Feb 22, 2023 | 21.59 | 21.77 | 21.23 | 21.56 | 1,138,743 | +0.07(+0.33%) |
Feb 21, 2023 | 21.76 | 21.89 | 21.46 | 21.49 | 615,771 | -0.52(-2.36%) |
Feb 17, 2023 | 22.42 | 22.42 | 21.88 | 22.01 | 688,261 | -0.13(-0.59%) |
Feb 16, 2023 | 21.90 | 22.43 | 21.82 | 22.14 | 535,726 | -0.16(-0.72%) |
Feb 15, 2023 | 21.74 | 22.36 | 21.66 | 22.30 | 658,737 | +0.39(+1.78%) |
Feb 14, 2023 | 21.77 | 22.22 | 21.67 | 21.91 | 755,635 | +0.04(+0.18%) |
Feb 13, 2023 | 21.88 | 22.21 | 21.63 | 21.87 | 1,071,346 | +0.12(+0.55%) |
Feb 10, 2023 | 21.93 | 22.07 | 21.52 | 21.75 | 995,508 | -0.29(-1.32%) |
Feb 09, 2023 | 22.37 | 22.42 | 21.93 | 22.04 | 1,012,940 | -0.17(-0.77%) |
Feb 08, 2023 | 22.16 | 22.34 | 21.83 | 22.21 | 1,452,333 | -0.09(-0.40%) |
Feb 07, 2023 | 22.54 | 22.68 | 21.95 | 22.30 | 1,345,908 | -0.33(-1.46%) |
Feb 06, 2023 | 22.96 | 23.04 | 22.27 | 22.63 | 1,784,685 | -0.42(-1.82%) |
Feb 03, 2023 | 22.62 | 23.52 | 22.53 | 23.05 | 2,229,799 | +0.45(+1.99%) |
Feb 02, 2023 | 22.38 | 23.24 | 22.13 | 22.60 | 2,755,473 | +0.97(+4.48%) |