Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.06 | 20.48 | 19.55 | 20.45 | 2,093,655 | -0.04(-0.20%) |
Apr 27, 2023 | 20.68 | 21.24 | 20.36 | 20.49 | 2,105,962 | +0.19(+0.94%) |
Apr 26, 2023 | 20.50 | 20.80 | 19.61 | 20.30 | 3,865,879 | -0.73(-3.47%) |
Apr 25, 2023 | 21.59 | 21.77 | 20.94 | 21.03 | 2,590,670 | -0.87(-3.97%) |
Apr 24, 2023 | 20.95 | 21.92 | 20.30 | 21.90 | 2,932,802 | +0.79(+3.74%) |
Apr 21, 2023 | 20.88 | 21.27 | 20.57 | 21.11 | 3,315,406 | +0.14(+0.67%) |
Apr 20, 2023 | 20.35 | 21.09 | 20.17 | 20.97 | 2,157,858 | -0.06(-0.29%) |
Apr 19, 2023 | 21.10 | 21.35 | 20.88 | 21.03 | 2,225,674 | -0.43(-2.00%) |
Apr 18, 2023 | 21.98 | 22.32 | 21.25 | 21.46 | 2,602,937 | -0.47(-2.14%) |
Apr 17, 2023 | 21.69 | 22.47 | 21.62 | 21.93 | 3,293,586 | +0.54(+2.52%) |
Apr 14, 2023 | 22.10 | 22.10 | 20.98 | 21.39 | 2,237,288 | -0.40(-1.84%) |
Apr 13, 2023 | 21.92 | 22.49 | 21.57 | 21.79 | 3,329,945 | +0.24(+1.11%) |
Apr 12, 2023 | 21.89 | 22.38 | 21.12 | 21.55 | 3,393,112 | +0.01(+0.05%) |
Apr 11, 2023 | 20.77 | 21.66 | 20.48 | 21.54 | 4,181,968 | +1.33(+6.58%) |
Apr 10, 2023 | 19.51 | 20.27 | 19.40 | 20.21 | 2,114,367 | +0.58(+2.95%) |
Apr 06, 2023 | 19.86 | 20.05 | 19.37 | 19.63 | 2,540,574 | -0.27(-1.36%) |
Apr 05, 2023 | 20.19 | 20.49 | 19.39 | 19.90 | 3,726,566 | -0.52(-2.55%) |
Apr 04, 2023 | 21.04 | 21.09 | 20.06 | 20.42 | 4,359,562 | -0.61(-2.90%) |
Apr 03, 2023 | 21.90 | 22.21 | 20.68 | 21.03 | 4,227,019 | -0.85(-3.88%) |
Mar 31, 2023 | 20.18 | 21.99 | 20.18 | 21.88 | 5,924,212 | +1.70(+8.42%) |
Mar 30, 2023 | 20.16 | 21.34 | 20.02 | 20.18 | 8,720,963 | +0.55(+2.80%) |
Mar 29, 2023 | 19.90 | 19.93 | 19.07 | 19.63 | 3,614,445 | +0.01(+0.05%) |
Mar 28, 2023 | 19.86 | 19.95 | 19.36 | 19.62 | 5,047,017 | +0.53(+2.78%) |
Mar 27, 2023 | 18.83 | 19.23 | 18.23 | 19.09 | 3,778,366 | +0.62(+3.36%) |
Mar 24, 2023 | 19.45 | 19.70 | 18.32 | 18.47 | 6,153,159 | -1.34(-6.76%) |
Mar 23, 2023 | 19.96 | 21.54 | 19.25 | 19.81 | 7,271,455 | +0.19(+0.97%) |
Mar 22, 2023 | 19.05 | 20.45 | 18.52 | 19.62 | 7,970,749 | +0.90(+4.81%) |
Mar 21, 2023 | 17.79 | 19.02 | 17.70 | 18.72 | 6,607,898 | +1.49(+8.65%) |
Mar 20, 2023 | 17.01 | 17.83 | 16.45 | 17.23 | 6,340,604 | +0.16(+0.94%) |
Mar 17, 2023 | 17.61 | 17.65 | 16.26 | 17.07 | 6,283,764 | -0.73(-4.10%) |
Mar 16, 2023 | 18.10 | 18.22 | 16.51 | 17.80 | 7,957,675 | -0.60(-3.26%) |
Mar 15, 2023 | 18.99 | 18.95 | 17.57 | 18.40 | 8,017,043 | -1.27(-6.46%) |
Mar 14, 2023 | 20.05 | 20.94 | 19.29 | 19.67 | 4,886,617 | +0.01(+0.05%) |
Mar 13, 2023 | 18.82 | 20.08 | 18.51 | 19.66 | 3,553,965 | +0.26(+1.34%) |
Mar 10, 2023 | 20.52 | 20.65 | 18.94 | 19.40 | 4,968,819 | -1.27(-6.14%) |
Mar 09, 2023 | 21.45 | 22.19 | 20.66 | 20.67 | 4,061,711 | -0.80(-3.73%) |
Mar 08, 2023 | 21.68 | 21.70 | 20.72 | 21.47 | 5,745,100 | -0.26(-1.20%) |
Mar 07, 2023 | 21.54 | 22.22 | 21.41 | 21.73 | 3,276,667 | +0.08(+0.37%) |
Mar 06, 2023 | 20.87 | 22.20 | 20.74 | 21.65 | 4,524,344 | +1.12(+5.46%) |
Mar 03, 2023 | 18.61 | 20.84 | 18.60 | 20.53 | 7,566,631 | +1.67(+8.85%) |
Mar 02, 2023 | 18.80 | 19.49 | 18.25 | 18.86 | 8,600,874 | +0.56(+3.06%) |
Mar 01, 2023 | 18.91 | 19.22 | 17.91 | 18.30 | 6,613,971 | -0.44(-2.35%) |
Feb 28, 2023 | 18.80 | 18.93 | 18.32 | 18.74 | 5,921,060 | -0.09(-0.48%) |
Feb 27, 2023 | 19.17 | 19.33 | 18.66 | 18.83 | 4,087,803 | -0.14(-0.74%) |
Feb 24, 2023 | 19.49 | 19.62 | 18.75 | 18.97 | 2,922,153 | -0.96(-4.82%) |
Feb 23, 2023 | 20.15 | 20.35 | 19.62 | 19.93 | 2,172,233 | +0.24(+1.22%) |
Feb 22, 2023 | 19.88 | 20.20 | 19.32 | 19.69 | 2,940,961 | +0.01(+0.05%) |
Feb 21, 2023 | 20.08 | 20.57 | 19.60 | 19.68 | 3,216,372 | -0.64(-3.15%) |
Feb 17, 2023 | 20.67 | 20.75 | 20.06 | 20.32 | 2,717,911 | -0.44(-2.12%) |
Feb 16, 2023 | 21.87 | 22.48 | 20.65 | 20.76 | 4,073,219 | -1.47(-6.61%) |
Feb 15, 2023 | 20.74 | 22.41 | 20.61 | 22.23 | 3,779,258 | +1.43(+6.87%) |
Feb 14, 2023 | 20.58 | 21.05 | 19.81 | 20.80 | 6,171,562 | -0.33(-1.56%) |
Feb 13, 2023 | 20.06 | 21.33 | 19.56 | 21.13 | 6,212,904 | +1.24(+6.23%) |
Feb 10, 2023 | 20.06 | 20.89 | 19.69 | 19.89 | 6,916,322 | -0.48(-2.36%) |
Feb 09, 2023 | 21.33 | 22.65 | 20.02 | 20.37 | 6,693,106 | -0.44(-2.11%) |
Feb 08, 2023 | 21.00 | 21.45 | 20.45 | 20.81 | 4,500,359 | +0.11(+0.53%) |
Feb 07, 2023 | 20.97 | 21.09 | 19.92 | 20.70 | 5,565,521 | -0.10(-0.48%) |
Feb 06, 2023 | 19.59 | 21.23 | 19.33 | 20.80 | 6,568,444 | +1.02(+5.16%) |
Feb 03, 2023 | 19.88 | 20.56 | 19.45 | 19.78 | 4,520,643 | -0.44(-2.18%) |
Feb 02, 2023 | 23.04 | 23.16 | 19.73 | 20.22 | 11,016,144 | -2.27(-10.09%) |