Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.28 | 23.31 | 23.24 | 23.28 | 78,799 | +0.03(+0.12%) |
Apr 27, 2023 | 23.32 | 23.32 | 23.23 | 23.25 | 45,695 | -0.08(-0.35%) |
Apr 26, 2023 | 23.40 | 23.40 | 23.27 | 23.33 | 55,798 | -0.06(-0.26%) |
Apr 25, 2023 | 23.33 | 23.40 | 23.33 | 23.39 | 150,841 | +0.11(+0.49%) |
Apr 24, 2023 | 23.19 | 23.28 | 23.19 | 23.28 | 63,284 | +0.12(+0.51%) |
Apr 21, 2023 | 23.20 | 23.22 | 23.14 | 23.16 | 58,557 | +0.00(+0.02%) |
Apr 20, 2023 | 23.15 | 23.19 | 23.15 | 23.16 | 45,508 | +0.08(+0.33%) |
Apr 19, 2023 | 23.07 | 23.09 | 23.05 | 23.08 | 84,065 | -0.02(-0.10%) |
Apr 18, 2023 | 23.09 | 23.14 | 23.08 | 23.10 | 46,497 | -0.00(-0.00%) |
Apr 17, 2023 | 23.19 | 23.19 | 23.09 | 23.10 | 107,062 | -0.08(-0.35%) |
Apr 14, 2023 | 23.21 | 23.23 | 23.16 | 23.18 | 55,281 | -0.08(-0.33%) |
Apr 13, 2023 | 23.35 | 23.37 | 23.25 | 23.26 | 119,185 | -0.05(-0.20%) |
Apr 12, 2023 | 23.31 | 23.36 | 23.26 | 23.31 | 107,008 | +0.02(+0.08%) |
Apr 11, 2023 | 23.32 | 23.32 | 23.26 | 23.29 | 69,834 | -0.01(-0.04%) |
Apr 10, 2023 | 23.29 | 23.31 | 23.28 | 23.30 | 80,374 | -0.14(-0.59%) |
Apr 06, 2023 | 23.44 | 23.47 | 23.42 | 23.44 | 100,516 | +0.02(+0.10%) |
Apr 05, 2023 | 23.45 | 23.48 | 23.40 | 23.41 | 164,557 | +0.04(+0.16%) |
Apr 04, 2023 | 23.20 | 23.40 | 23.20 | 23.37 | 50,337 | +0.07(+0.29%) |
Apr 03, 2023 | 23.29 | 23.39 | 23.27 | 23.31 | 178,848 | +0.07(+0.29%) |
Mar 31, 2023 | 23.16 | 23.27 | 23.14 | 23.24 | 118,746 | +0.12(+0.50%) |
Mar 30, 2023 | 23.10 | 23.15 | 23.10 | 23.12 | 123,281 | +0.03(+0.11%) |
Mar 29, 2023 | 23.06 | 23.11 | 23.04 | 23.10 | 188,215 | +0.05(+0.21%) |
Mar 28, 2023 | 22.99 | 23.09 | 22.99 | 23.05 | 50,763 | +0.05(+0.21%) |
Mar 27, 2023 | 23.05 | 23.06 | 23.00 | 23.00 | 55,116 | -0.16(-0.70%) |
Mar 24, 2023 | 23.29 | 23.29 | 23.16 | 23.16 | 28,830 | -0.09(-0.41%) |
Mar 23, 2023 | 23.15 | 23.26 | 23.14 | 23.26 | 59,901 | +0.11(+0.49%) |
Mar 22, 2023 | 22.85 | 23.14 | 22.85 | 23.14 | 93,970 | +0.33(+1.46%) |
Mar 21, 2023 | 22.82 | 22.91 | 22.79 | 22.81 | 93,311 | -0.08(-0.33%) |
Mar 20, 2023 | 22.92 | 22.93 | 22.82 | 22.89 | 70,219 | +0.00(+0.00%) |
Mar 17, 2023 | 22.86 | 22.97 | 22.86 | 22.89 | 200,575 | +0.11(+0.50%) |
Mar 16, 2023 | 23.11 | 23.14 | 22.77 | 22.77 | 87,122 | -0.29(-1.27%) |
Mar 15, 2023 | 22.95 | 23.11 | 22.94 | 23.07 | 89,894 | +0.30(+1.33%) |
Mar 14, 2023 | 22.90 | 22.93 | 22.77 | 22.77 | 55,401 | -0.09(-0.37%) |
Mar 13, 2023 | 22.82 | 23.00 | 22.77 | 22.85 | 72,150 | +0.19(+0.84%) |
Mar 10, 2023 | 22.52 | 22.66 | 22.52 | 22.66 | 137,691 | +0.29(+1.29%) |
Mar 09, 2023 | 22.37 | 22.41 | 22.34 | 22.37 | 178,365 | +0.07(+0.32%) |
Mar 08, 2023 | 22.40 | 22.44 | 22.28 | 22.30 | 250,758 | -0.08(-0.34%) |
Mar 07, 2023 | 22.55 | 22.55 | 22.38 | 22.38 | 92,136 | -0.20(-0.88%) |
Mar 06, 2023 | 22.63 | 22.65 | 22.57 | 22.58 | 101,468 | -0.09(-0.38%) |
Mar 03, 2023 | 22.50 | 22.66 | 22.49 | 22.66 | 63,648 | +0.20(+0.89%) |
Mar 02, 2023 | 22.40 | 22.46 | 22.39 | 22.46 | 84,025 | +0.04(+0.17%) |
Mar 01, 2023 | 22.44 | 22.44 | 22.38 | 22.42 | 126,343 | -0.09(-0.38%) |
Feb 28, 2023 | 22.40 | 22.52 | 22.38 | 22.51 | 111,308 | +0.08(+0.34%) |
Feb 27, 2023 | 22.44 | 22.44 | 22.40 | 22.43 | 79,857 | +0.05(+0.21%) |
Feb 24, 2023 | 22.39 | 22.40 | 22.35 | 22.39 | 75,389 | -0.15(-0.67%) |
Feb 23, 2023 | 22.50 | 22.56 | 22.47 | 22.54 | 68,590 | +0.07(+0.30%) |
Feb 22, 2023 | 22.57 | 22.59 | 22.46 | 22.47 | 128,469 | -0.01(-0.04%) |
Feb 21, 2023 | 22.50 | 22.54 | 22.43 | 22.48 | 213,856 | -0.09(-0.42%) |
Feb 17, 2023 | 22.52 | 22.60 | 22.51 | 22.58 | 185,643 | +0.00(+0.00%) |
Feb 16, 2023 | 22.61 | 22.65 | 22.56 | 22.58 | 106,414 | -0.04(-0.17%) |
Feb 15, 2023 | 22.59 | 22.65 | 22.58 | 22.61 | 79,217 | +0.04(+0.17%) |
Feb 14, 2023 | 22.62 | 22.68 | 22.54 | 22.58 | 105,323 | -0.10(-0.44%) |
Feb 13, 2023 | 22.66 | 22.69 | 22.64 | 22.67 | 81,605 | +0.01(+0.06%) |
Feb 10, 2023 | 22.74 | 22.74 | 22.65 | 22.66 | 89,873 | -0.07(-0.29%) |
Feb 09, 2023 | 22.83 | 22.85 | 22.73 | 22.73 | 110,595 | -0.10(-0.46%) |
Feb 08, 2023 | 22.77 | 22.85 | 22.76 | 22.83 | 68,309 | +0.09(+0.42%) |
Feb 07, 2023 | 22.66 | 22.86 | 22.66 | 22.74 | 150,748 | +0.07(+0.29%) |
Feb 06, 2023 | 22.71 | 22.72 | 22.66 | 22.67 | 125,499 | -0.12(-0.54%) |
Feb 03, 2023 | 22.91 | 22.92 | 22.77 | 22.79 | 84,682 | -0.23(-0.99%) |
Feb 02, 2023 | 23.09 | 23.09 | 22.99 | 23.02 | 82,414 | -0.03(-0.12%) |