Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.59 | 23.59 | 23.50 | 23.56 | 79,718 | +0.06(+0.25%) |
Apr 27, 2023 | 23.60 | 23.60 | 23.48 | 23.50 | 78,285 | -0.03(-0.12%) |
Apr 26, 2023 | 23.59 | 23.59 | 23.49 | 23.53 | 177,455 | -0.05(-0.20%) |
Apr 25, 2023 | 23.55 | 23.58 | 23.51 | 23.58 | 83,677 | +0.04(+0.16%) |
Apr 24, 2023 | 23.49 | 23.54 | 23.49 | 23.54 | 59,300 | +0.07(+0.29%) |
Apr 21, 2023 | 23.54 | 23.54 | 23.43 | 23.48 | 81,381 | -0.01(-0.04%) |
Apr 20, 2023 | 23.56 | 23.56 | 23.45 | 23.49 | 107,169 | -0.02(-0.08%) |
Apr 19, 2023 | 23.52 | 23.52 | 23.47 | 23.50 | 43,306 | -0.03(-0.12%) |
Apr 18, 2023 | 23.60 | 23.60 | 23.49 | 23.53 | 267,381 | -0.14(-0.61%) |
Apr 17, 2023 | 23.65 | 23.71 | 23.61 | 23.68 | 83,484 | +0.00(+0.00%) |
Apr 14, 2023 | 23.74 | 23.79 | 23.68 | 23.68 | 228,634 | -0.07(-0.28%) |
Apr 13, 2023 | 23.80 | 23.80 | 23.72 | 23.74 | 31,199 | -0.04(-0.16%) |
Apr 12, 2023 | 23.67 | 23.79 | 23.67 | 23.78 | 116,512 | +0.04(+0.16%) |
Apr 11, 2023 | 23.70 | 23.74 | 23.68 | 23.74 | 79,448 | +0.07(+0.28%) |
Apr 10, 2023 | 23.72 | 23.72 | 23.65 | 23.68 | 55,766 | -0.04(-0.16%) |
Apr 06, 2023 | 23.68 | 23.73 | 23.66 | 23.72 | 33,143 | +0.00(+0.00%) |
Apr 05, 2023 | 23.67 | 23.72 | 23.65 | 23.72 | 45,667 | +0.09(+0.37%) |
Apr 04, 2023 | 23.59 | 23.63 | 23.55 | 23.63 | 61,735 | +0.03(+0.12%) |
Apr 03, 2023 | 23.58 | 23.61 | 23.55 | 23.60 | 57,458 | +0.03(+0.13%) |
Mar 31, 2023 | 23.52 | 23.58 | 23.51 | 23.57 | 37,559 | +0.04(+0.16%) |
Mar 30, 2023 | 23.49 | 23.53 | 23.46 | 23.53 | 129,719 | +0.03(+0.12%) |
Mar 29, 2023 | 23.46 | 23.50 | 23.45 | 23.50 | 30,857 | +0.00(+0.00%) |
Mar 28, 2023 | 23.45 | 23.50 | 23.45 | 23.50 | 16,355 | +0.04(+0.16%) |
Mar 27, 2023 | 23.49 | 23.49 | 23.41 | 23.46 | 74,667 | -0.03(-0.12%) |
Mar 24, 2023 | 23.52 | 23.52 | 23.43 | 23.49 | 36,665 | +0.09(+0.37%) |
Mar 23, 2023 | 23.37 | 23.45 | 23.36 | 23.41 | 84,544 | +0.02(+0.08%) |
Mar 22, 2023 | 23.37 | 23.39 | 23.30 | 23.39 | 59,165 | +0.10(+0.41%) |
Mar 21, 2023 | 23.40 | 23.40 | 23.29 | 23.29 | 48,301 | -0.09(-0.37%) |
Mar 20, 2023 | 23.44 | 23.44 | 23.34 | 23.38 | 78,630 | -0.06(-0.25%) |
Mar 17, 2023 | 23.45 | 23.45 | 23.34 | 23.44 | 119,678 | +0.09(+0.37%) |
Mar 16, 2023 | 23.43 | 23.43 | 23.30 | 23.35 | 44,087 | -0.02(-0.08%) |
Mar 15, 2023 | 23.50 | 23.50 | 23.31 | 23.37 | 61,643 | +0.08(+0.33%) |
Mar 14, 2023 | 23.30 | 23.30 | 23.21 | 23.29 | 54,545 | -0.05(-0.21%) |
Mar 13, 2023 | 23.24 | 23.37 | 23.24 | 23.34 | 58,900 | +0.09(+0.37%) |
Mar 10, 2023 | 23.25 | 23.28 | 23.21 | 23.25 | 55,128 | +0.12(+0.54%) |
Mar 09, 2023 | 23.22 | 23.22 | 23.13 | 23.13 | 74,464 | +0.01(+0.04%) |
Mar 08, 2023 | 23.08 | 23.12 | 23.05 | 23.12 | 58,197 | -0.01(-0.04%) |
Mar 07, 2023 | 23.13 | 23.13 | 23.05 | 23.13 | 114,188 | +0.04(+0.17%) |
Mar 06, 2023 | 23.16 | 23.16 | 23.07 | 23.09 | 83,407 | -0.03(-0.12%) |
Mar 03, 2023 | 23.07 | 23.12 | 23.07 | 23.12 | 72,284 | +0.08(+0.33%) |
Mar 02, 2023 | 23.08 | 23.08 | 23.03 | 23.04 | 46,488 | -0.07(-0.29%) |
Mar 01, 2023 | 23.18 | 23.18 | 23.05 | 23.11 | 111,605 | -0.01(-0.05%) |
Feb 28, 2023 | 23.18 | 23.18 | 23.07 | 23.12 | 50,909 | +0.01(+0.06%) |
Feb 27, 2023 | 23.13 | 23.13 | 23.08 | 23.11 | 100,830 | +0.05(+0.21%) |
Feb 24, 2023 | 23.14 | 23.14 | 23.06 | 23.06 | 86,631 | -0.11(-0.45%) |
Feb 23, 2023 | 23.12 | 23.16 | 23.07 | 23.16 | 68,476 | +0.03(+0.12%) |
Feb 22, 2023 | 23.09 | 23.13 | 23.08 | 23.13 | 87,117 | +0.04(+0.17%) |
Feb 21, 2023 | 23.18 | 23.18 | 23.09 | 23.10 | 99,061 | -0.10(-0.41%) |
Feb 17, 2023 | 23.23 | 23.23 | 23.19 | 23.19 | 113,682 | -0.04(-0.16%) |
Feb 16, 2023 | 23.27 | 23.33 | 23.23 | 23.23 | 68,821 | -0.11(-0.45%) |
Feb 15, 2023 | 23.42 | 23.42 | 23.32 | 23.34 | 47,325 | -0.11(-0.45%) |
Feb 14, 2023 | 23.47 | 23.47 | 23.41 | 23.44 | 56,399 | -0.04(-0.16%) |
Feb 13, 2023 | 23.51 | 23.51 | 23.45 | 23.48 | 72,816 | +0.02(+0.08%) |
Feb 10, 2023 | 23.53 | 23.53 | 23.45 | 23.46 | 30,585 | -0.01(-0.04%) |
Feb 09, 2023 | 23.52 | 23.55 | 23.46 | 23.47 | 54,712 | -0.07(-0.28%) |
Feb 08, 2023 | 23.46 | 23.55 | 23.46 | 23.54 | 111,604 | +0.06(+0.24%) |
Feb 07, 2023 | 23.56 | 23.56 | 23.46 | 23.48 | 96,867 | -0.04(-0.16%) |
Feb 06, 2023 | 23.52 | 23.57 | 23.49 | 23.52 | 126,669 | -0.09(-0.36%) |
Feb 03, 2023 | 23.63 | 23.63 | 23.57 | 23.60 | 59,882 | -0.03(-0.12%) |
Feb 02, 2023 | 23.63 | 23.70 | 23.61 | 23.63 | 138,364 | -0.02(-0.08%) |