Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.56 | 24.56 | 24.16 | 24.27 | 1,347,283 | -0.48(-1.94%) |
Apr 27, 2023 | 24.66 | 24.96 | 24.37 | 24.75 | 1,802,049 | +0.20(+0.81%) |
Apr 26, 2023 | 25.40 | 25.48 | 24.40 | 24.55 | 1,402,899 | -0.62(-2.46%) |
Apr 25, 2023 | 24.97 | 25.59 | 24.82 | 25.17 | 2,193,478 | +0.15(+0.60%) |
Apr 24, 2023 | 25.10 | 25.27 | 24.84 | 25.02 | 1,937,612 | +0.01(+0.04%) |
Apr 21, 2023 | 24.80 | 25.34 | 24.75 | 25.01 | 2,863,047 | +0.08(+0.32%) |
Apr 20, 2023 | 26.21 | 26.47 | 24.91 | 24.93 | 2,907,593 | -1.63(-6.14%) |
Apr 19, 2023 | 28.20 | 28.38 | 26.54 | 26.56 | 3,427,760 | -1.62(-5.75%) |
Apr 18, 2023 | 27.75 | 28.27 | 27.53 | 28.18 | 2,537,186 | +0.72(+2.62%) |
Apr 17, 2023 | 28.99 | 28.99 | 27.41 | 27.46 | 2,498,661 | -1.00(-3.51%) |
Apr 14, 2023 | 27.66 | 28.47 | 27.30 | 28.46 | 2,939,565 | +0.77(+2.78%) |
Apr 13, 2023 | 27.96 | 28.47 | 27.69 | 27.69 | 1,986,476 | -0.04(-0.14%) |
Apr 12, 2023 | 27.81 | 28.04 | 27.50 | 27.73 | 2,607,930 | +0.13(+0.47%) |
Apr 11, 2023 | 26.82 | 27.70 | 26.74 | 27.60 | 3,142,419 | +0.76(+2.83%) |
Apr 10, 2023 | 26.03 | 26.87 | 25.77 | 26.84 | 1,691,108 | +0.70(+2.68%) |
Apr 06, 2023 | 25.80 | 26.20 | 25.55 | 26.14 | 1,744,492 | +0.27(+1.04%) |
Apr 05, 2023 | 25.24 | 26.23 | 25.12 | 25.87 | 3,963,565 | +0.59(+2.33%) |
Apr 04, 2023 | 25.49 | 25.54 | 24.70 | 25.28 | 3,665,924 | -0.07(-0.28%) |
Apr 03, 2023 | 24.02 | 25.58 | 23.55 | 25.35 | 3,785,429 | +1.60(+6.74%) |
Mar 31, 2023 | 23.50 | 24.02 | 22.63 | 23.75 | 6,536,279 | +0.38(+1.63%) |
Mar 30, 2023 | 26.94 | 27.18 | 22.34 | 23.37 | 10,642,050 | -3.42(-12.77%) |
Mar 29, 2023 | 27.53 | 27.88 | 26.60 | 26.79 | 4,252,125 | -0.43(-1.58%) |
Mar 28, 2023 | 28.54 | 28.93 | 27.15 | 27.22 | 4,026,984 | -1.33(-4.66%) |
Mar 27, 2023 | 28.80 | 29.44 | 28.42 | 28.55 | 3,149,859 | -0.14(-0.49%) |
Mar 24, 2023 | 28.42 | 28.98 | 28.31 | 28.69 | 4,724,795 | +0.29(+1.02%) |
Mar 23, 2023 | 28.18 | 28.98 | 27.94 | 28.40 | 2,189,190 | +0.60(+2.16%) |
Mar 22, 2023 | 27.92 | 28.46 | 27.54 | 27.80 | 3,553,577 | -0.12(-0.43%) |
Mar 21, 2023 | 27.10 | 28.14 | 27.02 | 27.92 | 2,656,473 | +1.02(+3.79%) |
Mar 20, 2023 | 26.07 | 27.02 | 25.78 | 26.90 | 2,647,670 | +0.20(+0.75%) |
Mar 17, 2023 | 25.83 | 27.00 | 25.80 | 26.70 | 4,168,456 | +0.62(+2.38%) |
Mar 16, 2023 | 24.21 | 26.25 | 23.88 | 26.08 | 3,358,272 | +2.17(+9.08%) |
Mar 15, 2023 | 24.06 | 24.11 | 23.46 | 23.91 | 1,999,668 | +0.23(+0.97%) |
Mar 14, 2023 | 23.52 | 23.80 | 23.23 | 23.68 | 1,508,835 | +0.62(+2.69%) |
Mar 13, 2023 | 22.67 | 23.61 | 22.39 | 23.06 | 1,191,251 | +0.22(+0.96%) |
Mar 10, 2023 | 23.70 | 23.70 | 22.09 | 22.84 | 5,298,077 | -0.83(-3.51%) |
Mar 09, 2023 | 24.56 | 24.65 | 23.51 | 23.67 | 1,401,471 | -0.78(-3.19%) |
Mar 08, 2023 | 24.82 | 24.82 | 23.85 | 24.45 | 1,826,108 | -0.35(-1.41%) |
Mar 07, 2023 | 24.40 | 25.15 | 24.18 | 24.80 | 1,797,125 | +0.45(+1.85%) |
Mar 06, 2023 | 24.93 | 25.39 | 24.34 | 24.35 | 2,419,580 | -0.87(-3.45%) |
Mar 03, 2023 | 24.51 | 25.81 | 24.51 | 25.22 | 3,690,039 | +0.75(+3.06%) |
Mar 02, 2023 | 23.60 | 24.78 | 21.18 | 24.47 | 7,687,719 | +3.38(+16.03%) |
Mar 01, 2023 | 21.23 | 21.46 | 20.89 | 21.09 | 2,217,801 | -0.12(-0.57%) |
Feb 28, 2023 | 21.06 | 21.69 | 21.06 | 21.21 | 2,764,489 | +0.05(+0.24%) |
Feb 27, 2023 | 21.25 | 21.35 | 20.97 | 21.16 | 1,841,675 | +0.04(+0.19%) |
Feb 24, 2023 | 21.14 | 21.17 | 20.59 | 21.12 | 2,412,109 | -0.26(-1.22%) |
Feb 23, 2023 | 22.09 | 22.15 | 20.61 | 21.38 | 3,174,521 | -0.62(-2.82%) |
Feb 22, 2023 | 22.36 | 22.57 | 21.88 | 22.00 | 1,148,112 | -0.23(-1.03%) |
Feb 21, 2023 | 22.51 | 22.68 | 22.00 | 22.23 | 1,651,563 | -0.56(-2.46%) |
Feb 17, 2023 | 23.28 | 23.68 | 22.75 | 22.79 | 1,596,771 | -0.79(-3.35%) |
Feb 16, 2023 | 23.34 | 23.89 | 23.25 | 23.58 | 1,033,326 | -0.02(-0.08%) |
Feb 15, 2023 | 23.10 | 23.64 | 22.77 | 23.60 | 919,510 | +0.47(+2.03%) |
Feb 14, 2023 | 22.71 | 23.23 | 22.59 | 23.13 | 1,054,446 | +0.26(+1.14%) |
Feb 13, 2023 | 22.85 | 23.33 | 22.56 | 22.87 | 1,418,980 | +0.03(+0.13%) |
Feb 10, 2023 | 23.01 | 23.39 | 22.65 | 22.84 | 2,669,915 | -0.29(-1.25%) |
Feb 09, 2023 | 22.49 | 23.17 | 22.34 | 23.13 | 1,971,182 | +0.89(+4.00%) |
Feb 08, 2023 | 22.22 | 22.70 | 22.12 | 22.24 | 2,157,350 | +0.04(+0.18%) |
Feb 07, 2023 | 21.57 | 22.24 | 21.30 | 22.20 | 1,549,385 | +0.93(+4.37%) |
Feb 06, 2023 | 21.80 | 22.11 | 20.88 | 21.27 | 3,065,797 | -0.78(-3.54%) |
Feb 03, 2023 | 22.23 | 22.70 | 21.79 | 22.05 | 2,249,743 | -0.56(-2.48%) |
Feb 02, 2023 | 23.00 | 23.15 | 22.38 | 22.61 | 3,137,451 | -0.22(-0.96%) |