Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.88 | 25.07 | 24.82 | 25.03 | 74,007 | +0.00(+0.00%) |
Apr 27, 2023 | 24.77 | 25.03 | 24.77 | 25.03 | 325,372 | +0.56(+2.29%) |
Apr 26, 2023 | 24.69 | 24.74 | 24.43 | 24.47 | 77,804 | +0.14(+0.58%) |
Apr 25, 2023 | 24.58 | 24.58 | 24.22 | 24.33 | 223,609 | -0.34(-1.38%) |
Apr 24, 2023 | 24.56 | 24.68 | 24.55 | 24.67 | 235,352 | +0.28(+1.15%) |
Apr 21, 2023 | 24.34 | 24.42 | 24.25 | 24.39 | 104,398 | +0.10(+0.41%) |
Apr 20, 2023 | 24.29 | 24.39 | 24.26 | 24.29 | 62,497 | -0.01(-0.04%) |
Apr 19, 2023 | 24.18 | 24.31 | 24.14 | 24.30 | 82,211 | +0.27(+1.10%) |
Apr 18, 2023 | 23.90 | 24.06 | 23.90 | 24.04 | 81,693 | +0.34(+1.46%) |
Apr 17, 2023 | 23.57 | 23.69 | 23.51 | 23.69 | 154,833 | -0.36(-1.50%) |
Apr 14, 2023 | 24.07 | 24.14 | 23.95 | 24.05 | 65,653 | -0.13(-0.54%) |
Apr 13, 2023 | 24.09 | 24.21 | 24.06 | 24.18 | 49,412 | +0.25(+1.04%) |
Apr 12, 2023 | 23.94 | 24.05 | 23.86 | 23.93 | 95,647 | +0.33(+1.40%) |
Apr 11, 2023 | 23.62 | 23.67 | 23.54 | 23.60 | 89,268 | -0.01(-0.04%) |
Apr 10, 2023 | 22.56 | 23.64 | 22.55 | 23.61 | 74,518 | -0.05(-0.21%) |
Apr 06, 2023 | 23.42 | 23.69 | 23.42 | 23.66 | 88,202 | +0.45(+1.94%) |
Apr 05, 2023 | 23.23 | 23.31 | 23.13 | 23.21 | 66,213 | -0.09(-0.39%) |
Apr 04, 2023 | 23.36 | 23.42 | 23.25 | 23.30 | 154,901 | +0.07(+0.30%) |
Apr 03, 2023 | 23.04 | 23.25 | 23.04 | 23.23 | 72,262 | +0.18(+0.78%) |
Mar 31, 2023 | 23.16 | 23.19 | 22.99 | 23.05 | 82,273 | +0.01(+0.04%) |
Mar 30, 2023 | 23.08 | 23.11 | 22.95 | 23.04 | 90,617 | +0.37(+1.63%) |
Mar 29, 2023 | 22.64 | 22.71 | 22.55 | 22.67 | 86,007 | +0.37(+1.66%) |
Mar 28, 2023 | 22.16 | 22.39 | 22.12 | 22.30 | 161,407 | +0.03(+0.13%) |
Mar 27, 2023 | 22.23 | 22.30 | 22.08 | 22.27 | 170,673 | +0.15(+0.68%) |
Mar 24, 2023 | 21.92 | 22.14 | 21.76 | 22.12 | 98,853 | -0.08(-0.36%) |
Mar 23, 2023 | 22.51 | 22.60 | 22.07 | 22.20 | 153,593 | -0.14(-0.63%) |
Mar 22, 2023 | 22.57 | 22.74 | 22.34 | 22.34 | 437,898 | -0.08(-0.37%) |
Mar 21, 2023 | 22.30 | 22.47 | 22.28 | 22.42 | 92,169 | +0.76(+3.52%) |
Mar 20, 2023 | 21.42 | 21.76 | 21.42 | 21.66 | 109,889 | +0.33(+1.55%) |
Mar 17, 2023 | 21.42 | 21.43 | 21.27 | 21.33 | 179,824 | -0.51(-2.34%) |
Mar 16, 2023 | 21.40 | 21.91 | 21.40 | 21.84 | 239,085 | +0.10(+0.46%) |
Mar 15, 2023 | 21.36 | 21.78 | 21.35 | 21.74 | 339,339 | -1.18(-5.15%) |
Mar 14, 2023 | 22.89 | 22.93 | 22.67 | 22.92 | 237,739 | +0.19(+0.84%) |
Mar 13, 2023 | 22.70 | 22.82 | 22.40 | 22.73 | 636,326 | -0.54(-2.32%) |
Mar 10, 2023 | 23.19 | 23.49 | 23.12 | 23.27 | 526,233 | -0.09(-0.36%) |
Mar 09, 2023 | 23.44 | 23.53 | 23.31 | 23.36 | 152,122 | -0.04(-0.15%) |
Mar 08, 2023 | 23.42 | 23.53 | 23.33 | 23.39 | 359,364 | +0.12(+0.52%) |
Mar 07, 2023 | 23.71 | 23.72 | 23.21 | 23.27 | 121,986 | -0.46(-1.94%) |
Mar 06, 2023 | 23.72 | 23.85 | 23.72 | 23.73 | 63,612 | +0.19(+0.81%) |
Mar 03, 2023 | 23.39 | 23.57 | 23.36 | 23.54 | 76,303 | +0.12(+0.51%) |
Mar 02, 2023 | 23.39 | 23.46 | 23.30 | 23.42 | 51,791 | -0.15(-0.64%) |
Mar 01, 2023 | 23.71 | 23.75 | 23.48 | 23.57 | 106,281 | +0.15(+0.64%) |
Feb 28, 2023 | 23.52 | 23.61 | 23.41 | 23.42 | 80,106 | +0.20(+0.86%) |
Feb 27, 2023 | 23.23 | 23.29 | 23.14 | 23.22 | 69,122 | +0.50(+2.20%) |
Feb 24, 2023 | 22.82 | 22.88 | 22.65 | 22.72 | 125,647 | -0.35(-1.52%) |
Feb 23, 2023 | 23.12 | 23.19 | 22.94 | 23.07 | 76,517 | +0.15(+0.65%) |
Feb 22, 2023 | 22.99 | 23.09 | 22.91 | 22.92 | 70,158 | -0.18(-0.78%) |
Feb 21, 2023 | 23.13 | 23.22 | 23.02 | 23.10 | 93,924 | -0.13(-0.56%) |
Feb 17, 2023 | 22.89 | 23.23 | 22.85 | 23.23 | 56,083 | -0.37(-1.57%) |
Feb 16, 2023 | 23.38 | 23.66 | 23.38 | 23.60 | 264,749 | +0.12(+0.51%) |
Feb 15, 2023 | 23.40 | 23.49 | 23.36 | 23.48 | 72,800 | -0.12(-0.51%) |
Feb 14, 2023 | 23.60 | 23.77 | 23.49 | 23.60 | 263,462 | +0.06(+0.25%) |
Feb 13, 2023 | 23.54 | 23.58 | 23.47 | 23.54 | 87,284 | +0.08(+0.34%) |
Feb 10, 2023 | 23.53 | 23.63 | 23.35 | 23.46 | 51,781 | -0.23(-0.96%) |
Feb 09, 2023 | 23.92 | 23.93 | 23.64 | 23.69 | 85,279 | +0.09(+0.37%) |
Feb 08, 2023 | 23.66 | 24.07 | 23.58 | 23.60 | 67,388 | +0.03(+0.13%) |
Feb 07, 2023 | 23.37 | 23.59 | 23.31 | 23.57 | 75,329 | +0.08(+0.34%) |
Feb 06, 2023 | 23.49 | 23.55 | 23.42 | 23.49 | 85,366 | -0.23(-0.97%) |
Feb 03, 2023 | 23.84 | 23.91 | 23.68 | 23.72 | 60,005 | -0.36(-1.50%) |
Feb 02, 2023 | 24.15 | 24.21 | 24.02 | 24.08 | 130,738 | -0.22(-0.88%) |