Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.11 | 24.69 | 24.00 | 24.27 | 2,007,538 | -0.01(-0.04%) |
Apr 27, 2023 | 23.42 | 24.28 | 23.30 | 24.28 | 1,868,708 | +1.20(+5.20%) |
Apr 26, 2023 | 22.89 | 23.50 | 22.80 | 23.08 | 2,014,380 | +0.26(+1.14%) |
Apr 25, 2023 | 22.90 | 23.07 | 22.40 | 22.82 | 1,972,561 | -0.38(-1.64%) |
Apr 24, 2023 | 23.38 | 23.76 | 23.02 | 23.20 | 2,183,173 | -0.33(-1.40%) |
Apr 21, 2023 | 24.00 | 24.05 | 23.35 | 23.53 | 2,319,596 | -0.55(-2.28%) |
Apr 20, 2023 | 24.22 | 24.65 | 23.81 | 24.08 | 1,819,776 | -0.46(-1.87%) |
Apr 19, 2023 | 25.20 | 25.30 | 24.31 | 24.54 | 2,526,158 | -1.01(-3.95%) |
Apr 18, 2023 | 25.37 | 25.86 | 25.10 | 25.55 | 1,515,909 | +0.26(+1.03%) |
Apr 17, 2023 | 26.05 | 26.34 | 25.25 | 25.29 | 1,532,350 | -0.74(-2.84%) |
Apr 14, 2023 | 26.32 | 26.32 | 25.65 | 26.03 | 1,393,949 | -0.33(-1.25%) |
Apr 13, 2023 | 26.18 | 26.73 | 26.00 | 26.36 | 1,233,492 | +0.56(+2.17%) |
Apr 12, 2023 | 27.15 | 27.15 | 25.60 | 25.80 | 1,392,398 | -0.92(-3.44%) |
Apr 11, 2023 | 26.44 | 26.86 | 26.29 | 26.72 | 1,174,438 | +0.38(+1.44%) |
Apr 10, 2023 | 25.28 | 26.50 | 25.28 | 26.34 | 1,881,625 | +0.92(+3.62%) |
Apr 06, 2023 | 25.62 | 25.74 | 25.27 | 25.42 | 788,989 | -0.06(-0.24%) |
Apr 05, 2023 | 26.12 | 26.18 | 24.94 | 25.48 | 1,422,775 | -0.89(-3.38%) |
Apr 04, 2023 | 26.75 | 26.75 | 25.90 | 26.37 | 1,140,127 | -0.15(-0.57%) |
Apr 03, 2023 | 26.52 | 27.07 | 26.14 | 26.52 | 1,780,793 | -0.19(-0.71%) |
Mar 31, 2023 | 25.79 | 26.75 | 25.75 | 26.71 | 1,422,395 | +1.27(+4.99%) |
Mar 30, 2023 | 25.33 | 25.74 | 25.30 | 25.44 | 1,037,432 | +0.56(+2.25%) |
Mar 29, 2023 | 24.91 | 24.91 | 24.43 | 24.88 | 1,096,928 | +0.52(+2.13%) |
Mar 28, 2023 | 24.39 | 24.87 | 24.27 | 24.36 | 941,785 | -0.02(-0.08%) |
Mar 27, 2023 | 24.23 | 24.45 | 23.78 | 24.38 | 1,172,536 | +0.49(+2.05%) |
Mar 24, 2023 | 23.43 | 24.13 | 23.31 | 23.89 | 1,422,737 | +0.07(+0.29%) |
Mar 23, 2023 | 24.53 | 25.01 | 23.48 | 23.82 | 1,133,906 | -0.50(-2.06%) |
Mar 22, 2023 | 25.18 | 25.33 | 24.32 | 24.32 | 1,213,703 | -0.88(-3.49%) |
Mar 21, 2023 | 25.42 | 25.76 | 25.15 | 25.20 | 1,709,102 | +0.33(+1.33%) |
Mar 20, 2023 | 25.00 | 25.47 | 24.77 | 24.87 | 1,287,733 | +0.08(+0.32%) |
Mar 17, 2023 | 25.43 | 25.50 | 24.55 | 24.79 | 2,148,729 | -0.94(-3.65%) |
Mar 16, 2023 | 24.57 | 25.80 | 24.28 | 25.73 | 1,737,916 | +0.70(+2.80%) |
Mar 15, 2023 | 24.44 | 25.21 | 24.35 | 25.03 | 1,267,901 | -0.42(-1.65%) |
Mar 14, 2023 | 25.81 | 26.03 | 25.16 | 25.45 | 1,609,468 | +0.31(+1.23%) |
Mar 13, 2023 | 25.13 | 26.00 | 24.51 | 25.14 | 1,823,275 | -0.72(-2.78%) |
Mar 10, 2023 | 26.99 | 27.00 | 25.80 | 25.86 | 1,773,630 | -1.30(-4.79%) |
Mar 09, 2023 | 28.40 | 28.70 | 27.03 | 27.16 | 2,379,338 | -1.31(-4.60%) |
Mar 08, 2023 | 29.11 | 29.12 | 28.26 | 28.47 | 1,274,202 | -0.52(-1.79%) |
Mar 07, 2023 | 29.97 | 30.25 | 28.91 | 28.99 | 1,755,933 | -0.81(-2.72%) |
Mar 06, 2023 | 30.95 | 31.29 | 29.35 | 29.80 | 2,422,747 | -0.60(-1.97%) |
Mar 03, 2023 | 28.91 | 30.48 | 28.69 | 30.40 | 3,405,130 | +2.12(+7.50%) |
Mar 02, 2023 | 27.24 | 28.67 | 27.24 | 28.28 | 3,789,679 | +1.52(+5.68%) |
Mar 01, 2023 | 26.35 | 26.94 | 26.14 | 26.76 | 2,588,403 | +0.36(+1.36%) |
Feb 28, 2023 | 26.78 | 27.26 | 26.39 | 26.40 | 1,805,999 | -0.38(-1.42%) |
Feb 27, 2023 | 27.15 | 27.30 | 26.67 | 26.78 | 1,407,824 | -0.06(-0.22%) |
Feb 24, 2023 | 27.01 | 27.17 | 26.59 | 26.84 | 1,110,914 | -0.87(-3.14%) |
Feb 23, 2023 | 28.20 | 28.27 | 27.49 | 27.71 | 1,064,948 | -0.15(-0.54%) |
Feb 22, 2023 | 27.53 | 27.98 | 27.46 | 27.86 | 880,284 | +0.33(+1.20%) |
Feb 21, 2023 | 27.91 | 28.02 | 27.01 | 27.53 | 1,202,665 | -0.86(-3.03%) |
Feb 17, 2023 | 28.72 | 28.86 | 27.63 | 28.39 | 1,387,170 | -0.57(-1.97%) |
Feb 16, 2023 | 28.88 | 29.47 | 28.79 | 28.96 | 1,411,010 | -0.45(-1.53%) |
Feb 15, 2023 | 28.71 | 29.50 | 28.60 | 29.41 | 1,148,083 | +0.54(+1.87%) |
Feb 14, 2023 | 28.35 | 29.07 | 28.13 | 28.87 | 1,009,405 | +0.35(+1.23%) |
Feb 13, 2023 | 27.99 | 28.52 | 27.45 | 28.52 | 1,286,401 | +0.77(+2.77%) |
Feb 10, 2023 | 27.99 | 28.22 | 27.33 | 27.75 | 1,601,236 | -0.64(-2.25%) |
Feb 09, 2023 | 29.45 | 29.67 | 28.22 | 28.39 | 1,843,502 | -0.53(-1.83%) |
Feb 08, 2023 | 29.07 | 29.37 | 28.73 | 28.92 | 1,304,229 | -0.25(-0.86%) |
Feb 07, 2023 | 27.44 | 29.38 | 27.18 | 29.17 | 3,055,375 | +1.69(+6.15%) |
Feb 06, 2023 | 27.94 | 28.19 | 27.29 | 27.48 | 1,169,487 | -0.73(-2.59%) |
Feb 03, 2023 | 27.52 | 28.56 | 27.50 | 28.21 | 1,377,690 | +0.25(+0.89%) |
Feb 02, 2023 | 27.78 | 28.43 | 27.52 | 27.96 | 1,470,303 | +0.55(+2.01%) |