Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.23 | 22.63 | 22.00 | 22.59 | 4,720,253 | +0.36(+1.60%) |
Apr 27, 2023 | 21.45 | 22.27 | 21.39 | 22.23 | 4,680,225 | +0.85(+3.95%) |
Apr 26, 2023 | 21.32 | 21.81 | 21.30 | 21.39 | 4,244,908 | -0.05(-0.22%) |
Apr 25, 2023 | 21.80 | 21.98 | 21.43 | 21.44 | 5,289,004 | -0.59(-2.66%) |
Apr 24, 2023 | 22.00 | 22.09 | 21.70 | 22.02 | 3,424,060 | +0.04(+0.17%) |
Apr 21, 2023 | 21.79 | 22.02 | 21.71 | 21.98 | 4,693,580 | +0.22(+1.02%) |
Apr 20, 2023 | 21.73 | 22.16 | 21.72 | 21.76 | 6,733,895 | -0.22(-1.01%) |
Apr 19, 2023 | 21.74 | 22.13 | 21.72 | 21.98 | 5,143,892 | +0.10(+0.44%) |
Apr 18, 2023 | 21.54 | 21.98 | 21.30 | 21.89 | 7,272,748 | +0.33(+1.52%) |
Apr 17, 2023 | 21.48 | 21.87 | 21.29 | 21.56 | 6,894,531 | -0.04(-0.18%) |
Apr 14, 2023 | 22.66 | 22.66 | 21.46 | 21.60 | 8,851,489 | +0.63(+3.02%) |
Apr 13, 2023 | 20.95 | 21.10 | 20.67 | 20.97 | 5,414,335 | +0.24(+1.16%) |
Apr 12, 2023 | 21.59 | 21.60 | 20.69 | 20.73 | 5,707,427 | -0.58(-2.71%) |
Apr 11, 2023 | 21.16 | 21.57 | 21.13 | 21.30 | 4,786,024 | +0.36(+1.70%) |
Apr 10, 2023 | 20.40 | 20.99 | 20.30 | 20.95 | 9,575,315 | +0.43(+2.11%) |
Apr 06, 2023 | 20.77 | 20.81 | 20.39 | 20.51 | 6,256,339 | -0.37(-1.79%) |
Apr 05, 2023 | 21.18 | 21.23 | 20.69 | 20.89 | 5,425,728 | -0.55(-2.55%) |
Apr 04, 2023 | 21.78 | 21.89 | 21.14 | 21.44 | 4,228,503 | -0.23(-1.06%) |
Apr 03, 2023 | 22.04 | 22.10 | 21.37 | 21.67 | 6,390,369 | -0.35(-1.57%) |
Mar 31, 2023 | 21.51 | 22.03 | 21.34 | 22.01 | 7,022,788 | +0.66(+3.11%) |
Mar 30, 2023 | 21.28 | 21.56 | 21.18 | 21.35 | 7,987,648 | +0.45(+2.16%) |
Mar 29, 2023 | 20.64 | 21.00 | 20.39 | 20.90 | 8,095,751 | +0.52(+2.55%) |
Mar 28, 2023 | 20.39 | 20.54 | 20.14 | 20.38 | 5,627,633 | +0.36(+1.78%) |
Mar 27, 2023 | 19.86 | 20.09 | 19.67 | 20.02 | 6,496,759 | +0.53(+2.71%) |
Mar 24, 2023 | 19.49 | 19.63 | 19.25 | 19.50 | 5,963,478 | -0.14(-0.73%) |
Mar 23, 2023 | 19.91 | 20.25 | 19.42 | 19.64 | 7,673,881 | -0.19(-0.97%) |
Mar 22, 2023 | 20.67 | 20.78 | 19.80 | 19.83 | 6,442,060 | -0.92(-4.44%) |
Mar 21, 2023 | 21.09 | 21.17 | 20.61 | 20.75 | 5,984,220 | +0.15(+0.75%) |
Mar 20, 2023 | 21.03 | 21.18 | 20.33 | 20.60 | 7,480,292 | +0.02(+0.09%) |
Mar 17, 2023 | 20.52 | 20.87 | 20.25 | 20.58 | 13,105,500 | +0.03(+0.14%) |
Mar 16, 2023 | 20.18 | 20.91 | 20.03 | 20.55 | 8,163,267 | +0.07(+0.33%) |
Mar 15, 2023 | 19.37 | 20.55 | 19.35 | 20.49 | 8,166,419 | +0.56(+2.80%) |
Mar 14, 2023 | 20.47 | 20.65 | 19.84 | 19.93 | 9,588,900 | -0.10(-0.48%) |
Mar 13, 2023 | 20.49 | 20.66 | 19.95 | 20.02 | 12,164,351 | -0.90(-4.32%) |
Mar 10, 2023 | 21.99 | 22.04 | 20.72 | 20.93 | 8,648,703 | -1.18(-5.35%) |
Mar 09, 2023 | 22.79 | 22.86 | 22.00 | 22.11 | 7,644,745 | -0.68(-2.99%) |
Mar 08, 2023 | 22.92 | 23.11 | 22.69 | 22.79 | 6,605,743 | -0.23(-0.99%) |
Mar 07, 2023 | 23.66 | 23.77 | 22.92 | 23.02 | 6,168,628 | -0.56(-2.37%) |
Mar 06, 2023 | 24.87 | 24.96 | 23.56 | 23.58 | 8,406,368 | -1.34(-5.37%) |
Mar 03, 2023 | 25.11 | 25.57 | 24.82 | 24.92 | 9,403,375 | -0.03(-0.11%) |
Mar 02, 2023 | 23.61 | 24.96 | 23.61 | 24.95 | 12,612,700 | +1.14(+4.78%) |
Mar 01, 2023 | 23.81 | 24.27 | 23.54 | 23.81 | 8,853,772 | +0.26(+1.09%) |
Feb 28, 2023 | 23.10 | 24.39 | 23.01 | 23.55 | 80,723,888 | +0.47(+2.06%) |
Feb 27, 2023 | 23.24 | 23.38 | 22.81 | 23.08 | 12,822,846 | +0.13(+0.58%) |
Feb 24, 2023 | 23.11 | 23.22 | 22.50 | 22.94 | 10,232,486 | -0.40(-1.71%) |
Feb 23, 2023 | 23.91 | 23.91 | 23.11 | 23.34 | 11,695,136 | -0.48(-2.03%) |
Feb 22, 2023 | 23.94 | 24.31 | 23.52 | 23.83 | 13,626,331 | -0.40(-1.65%) |
Feb 21, 2023 | 25.17 | 25.31 | 24.22 | 24.22 | 7,185,156 | -1.39(-5.41%) |
Feb 17, 2023 | 25.45 | 25.67 | 24.93 | 25.61 | 5,770,504 | -0.08(-0.30%) |
Feb 16, 2023 | 26.19 | 26.42 | 25.67 | 25.69 | 5,052,974 | -0.73(-2.77%) |
Feb 15, 2023 | 25.97 | 26.64 | 25.92 | 26.42 | 6,489,127 | +0.21(+0.80%) |
Feb 14, 2023 | 25.60 | 26.42 | 25.45 | 26.21 | 7,054,756 | +0.48(+1.88%) |
Feb 13, 2023 | 25.04 | 25.74 | 24.89 | 25.72 | 17,446,460 | +0.80(+3.20%) |
Feb 10, 2023 | 24.96 | 25.88 | 24.83 | 24.93 | 14,486,592 | +0.23(+0.92%) |
Feb 09, 2023 | 27.28 | 27.55 | 24.59 | 24.70 | 17,642,930 | -2.29(-8.47%) |
Feb 08, 2023 | 26.00 | 27.63 | 25.33 | 26.99 | 16,548,779 | -0.08(-0.28%) |
Feb 07, 2023 | 26.99 | 28.09 | 26.68 | 27.06 | 13,387,946 | -0.13(-0.49%) |
Feb 06, 2023 | 28.47 | 28.60 | 27.03 | 27.19 | 10,816,341 | -1.86(-6.40%) |
Feb 03, 2023 | 28.97 | 29.89 | 28.53 | 29.05 | 4,897,444 | -0.49(-1.67%) |
Feb 02, 2023 | 30.08 | 30.49 | 29.36 | 29.55 | 7,418,682 | -0.47(-1.58%) |