Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.01 | 24.29 | 23.92 | 24.17 | 569,365 | +0.02(+0.08%) |
Apr 27, 2023 | 24.16 | 24.33 | 23.81 | 24.15 | 889,951 | +0.20(+0.84%) |
Apr 26, 2023 | 24.07 | 24.23 | 23.43 | 23.95 | 938,022 | -0.04(-0.17%) |
Apr 25, 2023 | 23.90 | 24.70 | 23.71 | 23.99 | 1,217,877 | -0.34(-1.40%) |
Apr 24, 2023 | 24.50 | 24.50 | 23.81 | 24.33 | 839,878 | -0.08(-0.33%) |
Apr 21, 2023 | 24.49 | 24.96 | 23.72 | 24.41 | 897,264 | +0.07(+0.29%) |
Apr 20, 2023 | 24.42 | 24.54 | 24.12 | 24.34 | 1,002,078 | -0.18(-0.73%) |
Apr 19, 2023 | 24.07 | 24.53 | 24.03 | 24.52 | 847,605 | +0.25(+1.03%) |
Apr 18, 2023 | 24.18 | 24.43 | 24.04 | 24.27 | 846,646 | +0.27(+1.12%) |
Apr 17, 2023 | 23.96 | 24.04 | 23.41 | 24.00 | 1,084,867 | -0.09(-0.37%) |
Apr 14, 2023 | 23.66 | 24.12 | 23.42 | 24.09 | 694,882 | +0.31(+1.30%) |
Apr 13, 2023 | 23.18 | 23.84 | 22.95 | 23.78 | 859,798 | +0.68(+2.94%) |
Apr 12, 2023 | 23.52 | 23.76 | 23.07 | 23.10 | 440,624 | -0.02(-0.09%) |
Apr 11, 2023 | 23.17 | 23.41 | 22.82 | 23.12 | 797,245 | +0.04(+0.17%) |
Apr 10, 2023 | 22.95 | 23.08 | 22.46 | 23.08 | 795,751 | +0.07(+0.30%) |
Apr 06, 2023 | 22.71 | 23.08 | 22.09 | 23.01 | 1,260,234 | +0.21(+0.92%) |
Apr 05, 2023 | 23.10 | 23.21 | 22.48 | 22.80 | 2,258,645 | -0.30(-1.30%) |
Apr 04, 2023 | 23.74 | 23.79 | 22.79 | 23.10 | 1,403,180 | -0.47(-1.99%) |
Apr 03, 2023 | 23.12 | 23.86 | 22.95 | 23.57 | 1,725,675 | -0.54(-2.24%) |
Mar 31, 2023 | 23.97 | 24.36 | 23.81 | 24.11 | 827,092 | +0.31(+1.30%) |
Mar 30, 2023 | 24.14 | 24.14 | 23.58 | 23.80 | 742,787 | -0.06(-0.25%) |
Mar 29, 2023 | 24.10 | 24.10 | 23.62 | 23.86 | 787,695 | +0.06(+0.25%) |
Mar 28, 2023 | 23.74 | 23.91 | 23.57 | 23.80 | 695,343 | -0.05(-0.21%) |
Mar 27, 2023 | 24.02 | 24.45 | 23.79 | 23.85 | 1,150,534 | +0.20(+0.85%) |
Mar 24, 2023 | 23.18 | 23.86 | 22.93 | 23.65 | 809,456 | +0.27(+1.15%) |
Mar 23, 2023 | 23.74 | 24.18 | 23.14 | 23.38 | 1,205,160 | -0.21(-0.89%) |
Mar 22, 2023 | 24.51 | 24.63 | 23.54 | 23.59 | 2,395,399 | -1.13(-4.57%) |
Mar 21, 2023 | 23.41 | 24.83 | 23.30 | 24.72 | 29,528,068 | +1.86(+8.14%) |
Mar 20, 2023 | 22.40 | 23.11 | 22.30 | 22.86 | 1,936,126 | +0.46(+2.05%) |
Mar 17, 2023 | 22.76 | 23.32 | 22.07 | 22.40 | 2,110,453 | -0.38(-1.67%) |
Mar 16, 2023 | 21.91 | 23.45 | 21.85 | 22.78 | 4,771,638 | +2.22(+10.80%) |
Mar 15, 2023 | 20.43 | 20.59 | 19.97 | 20.56 | 1,102,722 | -0.15(-0.72%) |
Mar 14, 2023 | 20.61 | 20.97 | 20.53 | 20.71 | 596,941 | +0.39(+1.92%) |
Mar 13, 2023 | 19.48 | 20.54 | 19.20 | 20.32 | 805,239 | +0.80(+4.10%) |
Mar 10, 2023 | 21.06 | 21.14 | 19.19 | 19.52 | 1,821,496 | -1.54(-7.31%) |
Mar 09, 2023 | 21.38 | 21.79 | 20.86 | 21.06 | 786,483 | -0.20(-0.94%) |
Mar 08, 2023 | 21.20 | 21.33 | 20.81 | 21.26 | 783,434 | +0.08(+0.38%) |
Mar 07, 2023 | 21.31 | 21.76 | 21.04 | 21.18 | 799,007 | -0.28(-1.30%) |
Mar 06, 2023 | 21.45 | 21.73 | 21.20 | 21.46 | 920,155 | -0.27(-1.24%) |
Mar 03, 2023 | 21.70 | 22.02 | 21.26 | 21.73 | 994,753 | +0.10(+0.46%) |
Mar 02, 2023 | 20.20 | 21.67 | 19.60 | 21.63 | 2,241,682 | +3.19(+17.30%) |
Mar 01, 2023 | 18.28 | 18.87 | 18.20 | 18.44 | 494,544 | +0.32(+1.77%) |
Feb 28, 2023 | 18.00 | 18.27 | 17.80 | 18.12 | 1,013,050 | +0.15(+0.83%) |
Feb 27, 2023 | 18.25 | 18.26 | 17.87 | 17.97 | 497,719 | -0.12(-0.66%) |
Feb 24, 2023 | 18.34 | 18.54 | 17.81 | 18.09 | 594,402 | -0.56(-3.00%) |
Feb 23, 2023 | 18.84 | 18.88 | 18.41 | 18.65 | 549,374 | +0.03(+0.16%) |
Feb 22, 2023 | 18.60 | 19.03 | 18.53 | 18.62 | 476,032 | -0.02(-0.11%) |
Feb 21, 2023 | 18.99 | 19.20 | 18.35 | 18.64 | 545,526 | -0.59(-3.07%) |
Feb 17, 2023 | 18.99 | 19.26 | 18.80 | 19.23 | 393,949 | +0.16(+0.84%) |
Feb 16, 2023 | 19.19 | 19.53 | 18.93 | 19.07 | 435,054 | -0.37(-1.90%) |
Feb 15, 2023 | 19.02 | 19.47 | 19.02 | 19.44 | 406,137 | +0.33(+1.73%) |
Feb 14, 2023 | 18.88 | 19.13 | 18.60 | 19.11 | 301,854 | +0.06(+0.31%) |
Feb 13, 2023 | 18.91 | 19.16 | 18.67 | 19.05 | 264,559 | +0.20(+1.06%) |
Feb 10, 2023 | 18.39 | 19.06 | 18.31 | 18.85 | 362,259 | +0.46(+2.50%) |
Feb 09, 2023 | 19.00 | 19.09 | 18.26 | 18.39 | 548,907 | -0.39(-2.08%) |
Feb 08, 2023 | 19.02 | 19.16 | 18.77 | 18.78 | 348,745 | -0.27(-1.42%) |
Feb 07, 2023 | 19.17 | 19.17 | 18.61 | 19.05 | 490,845 | -0.09(-0.47%) |
Feb 06, 2023 | 19.31 | 19.53 | 19.02 | 19.14 | 352,369 | -0.39(-2.00%) |
Feb 03, 2023 | 19.88 | 20.14 | 19.35 | 19.53 | 504,957 | -0.74(-3.65%) |
Feb 02, 2023 | 19.95 | 20.49 | 19.76 | 20.27 | 632,195 | +0.60(+3.05%) |