Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.11 | 22.29 | 20.83 | 22.00 | 4,548,506 | -1.02(-4.43%) |
Apr 27, 2023 | 23.22 | 23.41 | 22.36 | 23.02 | 2,940,673 | +0.20(+0.88%) |
Apr 26, 2023 | 22.00 | 23.37 | 21.94 | 22.82 | 4,364,235 | +1.59(+7.49%) |
Apr 25, 2023 | 22.42 | 22.52 | 21.13 | 21.23 | 4,024,843 | -1.47(-6.48%) |
Apr 24, 2023 | 24.49 | 24.50 | 22.36 | 22.70 | 3,761,635 | -1.83(-7.46%) |
Apr 21, 2023 | 23.75 | 24.71 | 23.51 | 24.53 | 3,960,317 | +0.90(+3.81%) |
Apr 20, 2023 | 24.37 | 24.49 | 23.41 | 23.63 | 3,283,567 | -1.37(-5.48%) |
Apr 19, 2023 | 24.29 | 25.27 | 24.15 | 25.00 | 1,815,327 | +0.29(+1.17%) |
Apr 18, 2023 | 24.78 | 25.32 | 24.52 | 24.71 | 2,399,572 | +0.42(+1.73%) |
Apr 17, 2023 | 25.00 | 25.14 | 24.15 | 24.29 | 1,904,354 | -0.56(-2.25%) |
Apr 14, 2023 | 24.73 | 25.47 | 24.46 | 24.85 | 2,221,834 | -0.28(-1.11%) |
Apr 13, 2023 | 24.76 | 25.25 | 24.64 | 25.13 | 2,206,191 | +0.75(+3.08%) |
Apr 12, 2023 | 24.86 | 25.68 | 24.20 | 24.38 | 3,868,930 | +1.01(+4.32%) |
Apr 11, 2023 | 23.05 | 23.76 | 22.66 | 23.37 | 2,048,348 | -0.07(-0.30%) |
Apr 10, 2023 | 22.81 | 23.62 | 22.30 | 23.44 | 1,581,106 | +0.24(+1.03%) |
Apr 06, 2023 | 21.80 | 23.24 | 21.53 | 23.20 | 1,640,445 | +1.13(+5.12%) |
Apr 05, 2023 | 22.77 | 22.80 | 21.51 | 22.07 | 1,716,521 | -0.82(-3.58%) |
Apr 04, 2023 | 23.31 | 23.46 | 22.78 | 22.89 | 2,987,858 | -0.33(-1.42%) |
Apr 03, 2023 | 24.03 | 24.07 | 22.98 | 23.22 | 2,828,119 | -0.85(-3.53%) |
Mar 31, 2023 | 22.77 | 24.30 | 22.64 | 24.07 | 3,842,022 | +1.35(+5.94%) |
Mar 30, 2023 | 22.30 | 23.06 | 22.21 | 22.72 | 2,268,275 | +0.83(+3.79%) |
Mar 29, 2023 | 21.70 | 22.12 | 21.43 | 21.89 | 2,123,832 | +0.92(+4.39%) |
Mar 28, 2023 | 20.77 | 21.20 | 20.58 | 20.97 | 1,949,134 | +0.15(+0.72%) |
Mar 27, 2023 | 20.94 | 21.18 | 20.41 | 20.82 | 2,334,798 | +0.02(+0.10%) |
Mar 24, 2023 | 21.65 | 21.75 | 20.66 | 20.80 | 2,358,972 | -1.20(-5.45%) |
Mar 23, 2023 | 22.00 | 22.85 | 21.32 | 22.00 | 2,684,290 | +0.44(+2.04%) |
Mar 22, 2023 | 23.00 | 23.03 | 21.54 | 21.56 | 1,674,277 | -1.59(-6.87%) |
Mar 21, 2023 | 22.00 | 23.42 | 21.92 | 23.15 | 2,276,124 | +1.54(+7.13%) |
Mar 20, 2023 | 21.89 | 21.89 | 20.84 | 21.61 | 2,128,686 | -0.27(-1.23%) |
Mar 17, 2023 | 22.91 | 23.17 | 21.64 | 21.88 | 2,699,265 | -1.06(-4.62%) |
Mar 16, 2023 | 21.96 | 23.01 | 21.85 | 22.94 | 2,874,681 | +0.80(+3.61%) |
Mar 15, 2023 | 22.25 | 22.55 | 21.82 | 22.14 | 3,577,587 | -0.46(-2.04%) |
Mar 14, 2023 | 22.57 | 22.93 | 21.98 | 22.60 | 5,343,644 | +0.44(+1.99%) |
Mar 13, 2023 | 21.38 | 22.60 | 20.32 | 22.16 | 5,402,406 | +0.37(+1.70%) |
Mar 10, 2023 | 22.86 | 23.06 | 20.93 | 21.79 | 5,432,929 | -1.32(-5.71%) |
Mar 09, 2023 | 24.84 | 25.32 | 22.51 | 23.11 | 3,680,478 | -1.91(-7.63%) |
Mar 08, 2023 | 25.20 | 25.61 | 24.91 | 25.02 | 1,532,495 | -0.36(-1.42%) |
Mar 07, 2023 | 25.81 | 26.32 | 25.11 | 25.38 | 5,273,002 | -0.43(-1.67%) |
Mar 06, 2023 | 25.99 | 26.73 | 25.57 | 25.81 | 2,667,792 | -0.05(-0.19%) |
Mar 03, 2023 | 24.04 | 25.89 | 23.98 | 25.86 | 4,092,570 | +1.95(+8.16%) |
Mar 02, 2023 | 23.20 | 23.98 | 22.76 | 23.91 | 3,097,000 | +0.30(+1.27%) |
Mar 01, 2023 | 24.45 | 24.48 | 23.30 | 23.61 | 2,807,483 | -0.78(-3.20%) |
Feb 28, 2023 | 24.05 | 24.72 | 24.04 | 24.39 | 1,445,031 | +0.32(+1.33%) |
Feb 27, 2023 | 24.39 | 24.67 | 23.91 | 24.07 | 1,549,551 | -0.15(-0.62%) |
Feb 24, 2023 | 23.86 | 24.25 | 23.43 | 24.22 | 1,846,371 | -0.46(-1.86%) |
Feb 23, 2023 | 24.99 | 25.05 | 23.87 | 24.68 | 1,745,375 | +0.15(+0.61%) |
Feb 22, 2023 | 24.46 | 24.95 | 23.95 | 24.53 | 2,640,216 | +0.09(+0.37%) |
Feb 21, 2023 | 24.69 | 25.23 | 24.04 | 24.44 | 4,970,774 | -0.92(-3.63%) |
Feb 17, 2023 | 26.17 | 26.52 | 25.11 | 25.36 | 2,930,321 | -1.40(-5.23%) |
Feb 16, 2023 | 27.83 | 28.00 | 26.66 | 26.76 | 5,662,513 | -2.53(-8.64%) |
Feb 15, 2023 | 27.94 | 29.72 | 27.75 | 29.29 | 4,905,881 | +1.02(+3.61%) |
Feb 14, 2023 | 26.52 | 28.27 | 26.25 | 28.27 | 5,063,621 | +1.47(+5.49%) |
Feb 13, 2023 | 26.03 | 27.30 | 24.95 | 26.80 | 5,684,034 | +1.60(+6.35%) |
Feb 10, 2023 | 24.92 | 25.47 | 24.42 | 25.20 | 3,556,645 | -0.28(-1.10%) |
Feb 09, 2023 | 26.48 | 26.90 | 25.41 | 25.48 | 3,919,817 | -0.54(-2.08%) |
Feb 08, 2023 | 26.12 | 26.47 | 25.15 | 26.02 | 4,027,862 | +0.35(+1.36%) |
Feb 07, 2023 | 24.81 | 25.96 | 23.87 | 25.67 | 3,140,666 | +1.03(+4.18%) |
Feb 06, 2023 | 24.65 | 25.27 | 24.22 | 24.64 | 3,565,427 | -0.72(-2.84%) |
Feb 03, 2023 | 25.35 | 27.14 | 24.64 | 25.36 | 7,159,701 | -1.72(-6.35%) |
Feb 02, 2023 | 25.00 | 27.52 | 25.00 | 27.08 | 9,279,183 | +2.39(+9.68%) |