Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.34 | 27.96 | 27.03 | 27.94 | 131,985,688 | +0.55(+2.02%) |
Apr 27, 2023 | 26.27 | 27.52 | 26.10 | 27.39 | 128,910,192 | +2.05(+8.08%) |
Apr 26, 2023 | 25.73 | 26.10 | 25.23 | 25.34 | 125,901,440 | +0.42(+1.67%) |
Apr 25, 2023 | 25.99 | 26.16 | 24.90 | 24.92 | 138,741,552 | -1.49(-5.65%) |
Apr 24, 2023 | 26.52 | 26.87 | 25.85 | 26.42 | 108,729,416 | -0.16(-0.60%) |
Apr 21, 2023 | 26.41 | 26.79 | 25.96 | 26.57 | 115,714,968 | +0.05(+0.19%) |
Apr 20, 2023 | 26.38 | 27.28 | 26.18 | 26.53 | 138,119,408 | -0.63(-2.33%) |
Apr 19, 2023 | 26.57 | 27.44 | 26.56 | 27.16 | 96,575,464 | -0.06(-0.22%) |
Apr 18, 2023 | 27.76 | 27.87 | 26.90 | 27.22 | 107,481,104 | +0.02(+0.07%) |
Apr 17, 2023 | 27.05 | 27.32 | 26.52 | 27.20 | 115,399,080 | +0.03(+0.11%) |
Apr 14, 2023 | 26.90 | 27.62 | 26.40 | 27.17 | 144,250,464 | -0.16(-0.58%) |
Apr 13, 2023 | 26.24 | 27.44 | 26.20 | 27.33 | 124,799,688 | +1.48(+5.74%) |
Apr 12, 2023 | 27.04 | 27.19 | 25.71 | 25.84 | 175,497,088 | -0.70(-2.65%) |
Apr 11, 2023 | 27.06 | 27.07 | 26.41 | 26.55 | 105,053,048 | -0.52(-1.94%) |
Apr 10, 2023 | 26.35 | 27.08 | 25.88 | 27.07 | 119,600,448 | -0.06(-0.22%) |
Apr 06, 2023 | 26.17 | 27.26 | 25.82 | 27.13 | 122,303,584 | +0.53(+2.01%) |
Apr 05, 2023 | 27.17 | 27.22 | 26.12 | 26.59 | 130,320,624 | -0.88(-3.20%) |
Apr 04, 2023 | 27.85 | 28.12 | 27.12 | 27.47 | 117,163,296 | -0.28(-1.00%) |
Apr 03, 2023 | 27.38 | 27.81 | 27.03 | 27.75 | 126,227,280 | -0.20(-0.71%) |
Mar 31, 2023 | 26.70 | 28.01 | 26.61 | 27.95 | 128,432,680 | +1.31(+4.90%) |
Mar 30, 2023 | 26.53 | 26.78 | 26.20 | 26.64 | 131,212,904 | +0.70(+2.71%) |
Mar 29, 2023 | 25.48 | 26.08 | 25.29 | 25.94 | 120,295,000 | +1.34(+5.47%) |
Mar 28, 2023 | 24.86 | 24.86 | 24.02 | 24.60 | 119,022,840 | -0.42(-1.66%) |
Mar 27, 2023 | 25.70 | 25.97 | 24.78 | 25.01 | 138,095,584 | -0.52(-2.05%) |
Mar 24, 2023 | 25.16 | 25.56 | 24.57 | 25.54 | 171,680,608 | +0.26(+1.02%) |
Mar 23, 2023 | 25.31 | 26.32 | 24.61 | 25.28 | 198,427,200 | +0.87(+3.57%) |
Mar 22, 2023 | 25.43 | 26.66 | 24.38 | 24.41 | 239,968,704 | -1.04(-4.08%) |
Mar 21, 2023 | 24.89 | 25.57 | 24.51 | 25.45 | 137,144,944 | +1.03(+4.23%) |
Mar 20, 2023 | 24.02 | 24.50 | 23.49 | 24.42 | 166,537,232 | +0.26(+1.06%) |
Mar 17, 2023 | 24.51 | 25.08 | 23.70 | 24.16 | 205,200,896 | -0.36(-1.48%) |
Mar 16, 2023 | 22.50 | 24.61 | 22.34 | 24.52 | 232,623,344 | +1.80(+7.92%) |
Mar 15, 2023 | 21.80 | 22.83 | 21.47 | 22.72 | 278,498,880 | +0.32(+1.45%) |
Mar 14, 2023 | 21.75 | 22.53 | 21.55 | 22.40 | 220,545,904 | +1.43(+6.80%) |
Mar 13, 2023 | 20.13 | 21.78 | 19.79 | 20.97 | 334,502,720 | +0.44(+2.16%) |
Mar 10, 2023 | 21.46 | 21.79 | 20.28 | 20.53 | 320,211,424 | -0.89(-4.13%) |
Mar 09, 2023 | 22.72 | 23.31 | 21.23 | 21.42 | 198,852,800 | -1.19(-5.26%) |
Mar 08, 2023 | 22.37 | 22.75 | 21.96 | 22.61 | 147,368,816 | +0.30(+1.37%) |
Mar 07, 2023 | 23.16 | 23.38 | 22.14 | 22.30 | 178,804,720 | -0.87(-3.74%) |
Mar 06, 2023 | 23.36 | 24.07 | 23.11 | 23.17 | 153,967,408 | +0.10(+0.43%) |
Mar 03, 2023 | 22.12 | 23.14 | 22.01 | 23.07 | 154,253,840 | +1.33(+6.11%) |
Mar 02, 2023 | 20.66 | 21.93 | 20.60 | 21.74 | 160,637,072 | +0.51(+2.41%) |
Mar 01, 2023 | 21.69 | 21.84 | 21.01 | 21.23 | 156,148,064 | -0.53(-2.44%) |
Feb 28, 2023 | 21.71 | 22.34 | 21.63 | 21.76 | 128,377,288 | -0.11(-0.49%) |
Feb 27, 2023 | 22.10 | 22.42 | 21.73 | 21.87 | 140,346,272 | +0.46(+2.16%) |
Feb 24, 2023 | 21.39 | 21.66 | 20.99 | 21.41 | 175,717,664 | -1.14(-5.06%) |
Feb 23, 2023 | 22.79 | 22.84 | 21.58 | 22.55 | 181,929,520 | +0.55(+2.50%) |
Feb 22, 2023 | 22.07 | 22.47 | 21.61 | 22.00 | 168,933,168 | +0.02(+0.09%) |
Feb 21, 2023 | 22.71 | 23.06 | 21.92 | 21.98 | 151,917,648 | -1.66(-7.03%) |
Feb 17, 2023 | 23.63 | 23.83 | 22.91 | 23.64 | 198,214,816 | -0.52(-2.16%) |
Feb 16, 2023 | 24.42 | 25.44 | 24.12 | 24.16 | 196,463,872 | -1.47(-5.72%) |
Feb 15, 2023 | 24.60 | 25.66 | 24.43 | 25.62 | 140,110,176 | +0.56(+2.24%) |
Feb 14, 2023 | 24.12 | 25.31 | 23.65 | 25.06 | 259,340,064 | +0.53(+2.16%) |
Feb 13, 2023 | 23.74 | 24.68 | 23.45 | 24.53 | 141,548,864 | +1.11(+4.74%) |
Feb 10, 2023 | 23.36 | 23.85 | 22.83 | 23.42 | 187,057,184 | -0.49(-2.06%) |
Feb 09, 2023 | 25.61 | 25.65 | 23.53 | 23.91 | 199,910,640 | -0.66(-2.68%) |
Feb 08, 2023 | 25.61 | 25.86 | 24.40 | 24.57 | 183,445,376 | -1.40(-5.38%) |
Feb 07, 2023 | 24.42 | 26.24 | 24.13 | 25.97 | 263,466,208 | +1.51(+6.19%) |
Feb 06, 2023 | 24.43 | 25.02 | 24.11 | 24.45 | 163,763,008 | -0.64(-2.55%) |
Feb 03, 2023 | 24.79 | 26.69 | 24.71 | 25.09 | 271,948,384 | -1.37(-5.17%) |
Feb 02, 2023 | 25.52 | 26.99 | 25.32 | 26.46 | 270,456,480 | +2.48(+10.33%) |