Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.34 | 22.69 | 22.34 | 22.66 | 17,763 | +0.05(+0.21%) |
Apr 27, 2023 | 22.40 | 22.64 | 22.37 | 22.61 | 199,361 | +0.38(+1.72%) |
Apr 26, 2023 | 22.41 | 22.68 | 22.23 | 22.23 | 32,008 | +0.00(+0.00%) |
Apr 25, 2023 | 22.57 | 22.75 | 22.23 | 22.23 | 28,507 | -0.06(-0.27%) |
Apr 24, 2023 | 22.29 | 22.36 | 22.22 | 22.29 | 29,384 | -0.03(-0.13%) |
Apr 21, 2023 | 22.50 | 22.50 | 22.22 | 22.32 | 27,505 | +0.05(+0.22%) |
Apr 20, 2023 | 22.23 | 22.30 | 21.88 | 22.27 | 41,728 | +0.18(+0.81%) |
Apr 19, 2023 | 22.09 | 22.15 | 22.09 | 22.09 | 15,401 | -0.32(-1.43%) |
Apr 18, 2023 | 22.15 | 22.46 | 22.15 | 22.41 | 30,438 | +0.52(+2.35%) |
Apr 17, 2023 | 21.96 | 21.96 | 21.83 | 21.89 | 58,683 | -0.04(-0.16%) |
Apr 14, 2023 | 22.04 | 22.06 | 21.86 | 21.93 | 30,633 | +0.12(+0.55%) |
Apr 13, 2023 | 21.69 | 21.89 | 21.69 | 21.81 | 97,352 | +0.22(+1.04%) |
Apr 12, 2023 | 21.62 | 21.66 | 21.53 | 21.59 | 56,237 | +0.11(+0.49%) |
Apr 11, 2023 | 21.51 | 21.53 | 21.46 | 21.48 | 54,380 | +0.02(+0.09%) |
Apr 10, 2023 | 21.40 | 21.46 | 21.31 | 21.46 | 55,883 | -1.04(-4.62%) |
Apr 06, 2023 | 22.13 | 22.50 | 22.02 | 22.50 | 34,069 | +0.36(+1.60%) |
Apr 05, 2023 | 22.14 | 22.45 | 22.08 | 22.14 | 25,632 | -0.12(-0.56%) |
Apr 04, 2023 | 22.57 | 22.57 | 22.24 | 22.27 | 46,866 | -0.36(-1.60%) |
Apr 03, 2023 | 22.57 | 22.65 | 22.40 | 22.63 | 33,347 | +0.04(+0.19%) |
Mar 31, 2023 | 22.08 | 22.81 | 22.08 | 22.59 | 25,132 | +0.13(+0.58%) |
Mar 30, 2023 | 22.77 | 22.77 | 22.41 | 22.46 | 29,771 | -0.05(-0.22%) |
Mar 29, 2023 | 22.75 | 22.75 | 22.42 | 22.51 | 174,786 | -0.10(-0.46%) |
Mar 28, 2023 | 22.61 | 22.65 | 22.57 | 22.61 | 29,803 | +0.35(+1.59%) |
Mar 27, 2023 | 22.32 | 22.32 | 22.22 | 22.26 | 35,411 | +0.11(+0.50%) |
Mar 24, 2023 | 22.16 | 22.18 | 22.10 | 22.15 | 33,605 | +0.25(+1.14%) |
Mar 23, 2023 | 21.97 | 22.06 | 21.88 | 21.90 | 31,658 | +0.13(+0.60%) |
Mar 22, 2023 | 21.77 | 21.97 | 21.72 | 21.77 | 39,849 | -0.35(-1.58%) |
Mar 21, 2023 | 22.25 | 22.25 | 21.91 | 22.12 | 21,545 | +0.15(+0.68%) |
Mar 20, 2023 | 21.93 | 22.08 | 21.88 | 21.97 | 25,524 | -0.15(-0.68%) |
Mar 17, 2023 | 22.13 | 22.20 | 22.09 | 22.12 | 65,354 | -0.02(-0.07%) |
Mar 16, 2023 | 22.08 | 22.17 | 21.89 | 22.14 | 74,331 | +0.36(+1.63%) |
Mar 15, 2023 | 21.77 | 21.85 | 21.69 | 21.78 | 59,294 | -0.47(-2.11%) |
Mar 14, 2023 | 22.35 | 22.35 | 22.02 | 22.25 | 41,637 | -0.43(-1.90%) |
Mar 13, 2023 | 22.75 | 22.81 | 22.61 | 22.68 | 27,727 | -0.08(-0.35%) |
Mar 10, 2023 | 22.90 | 22.95 | 22.62 | 22.76 | 26,687 | -0.99(-4.17%) |
Mar 09, 2023 | 24.19 | 24.19 | 23.66 | 23.75 | 42,799 | +0.64(+2.77%) |
Mar 08, 2023 | 23.13 | 23.21 | 23.08 | 23.11 | 26,538 | +0.40(+1.76%) |
Mar 07, 2023 | 23.00 | 23.01 | 22.70 | 22.71 | 23,440 | -0.27(-1.17%) |
Mar 06, 2023 | 22.98 | 23.06 | 22.90 | 22.98 | 51,122 | +0.10(+0.44%) |
Mar 03, 2023 | 22.45 | 22.91 | 22.45 | 22.88 | 30,071 | +0.69(+3.11%) |
Mar 02, 2023 | 22.12 | 22.20 | 22.08 | 22.19 | 44,384 | -0.03(-0.14%) |
Mar 01, 2023 | 22.19 | 22.29 | 22.11 | 22.22 | 73,445 | -0.16(-0.71%) |
Feb 28, 2023 | 22.12 | 22.44 | 22.12 | 22.38 | 53,572 | +0.17(+0.77%) |
Feb 27, 2023 | 22.25 | 22.27 | 22.21 | 22.21 | 44,955 | +0.03(+0.14%) |
Feb 24, 2023 | 22.22 | 22.22 | 21.96 | 22.18 | 26,302 | -0.16(-0.72%) |
Feb 23, 2023 | 22.33 | 22.40 | 22.20 | 22.34 | 33,245 | +0.16(+0.72%) |
Feb 22, 2023 | 22.23 | 22.33 | 22.17 | 22.18 | 26,326 | -0.16(-0.73%) |
Feb 21, 2023 | 22.45 | 22.45 | 22.33 | 22.34 | 40,792 | -0.35(-1.53%) |
Feb 17, 2023 | 22.61 | 22.69 | 22.55 | 22.69 | 21,509 | +0.00(+0.00%) |
Feb 16, 2023 | 22.37 | 22.75 | 22.37 | 22.69 | 19,516 | +0.03(+0.13%) |
Feb 15, 2023 | 22.62 | 22.67 | 22.59 | 22.66 | 49,319 | -0.23(-1.00%) |
Feb 14, 2023 | 22.78 | 23.03 | 22.78 | 22.89 | 30,663 | -0.08(-0.35%) |
Feb 13, 2023 | 23.02 | 23.02 | 22.72 | 22.97 | 36,173 | +0.15(+0.66%) |
Feb 10, 2023 | 22.64 | 22.85 | 22.64 | 22.82 | 25,060 | +0.43(+1.94%) |
Feb 09, 2023 | 22.63 | 22.63 | 22.36 | 22.39 | 34,803 | -0.15(-0.69%) |
Feb 08, 2023 | 22.65 | 22.69 | 22.53 | 22.54 | 22,159 | -0.08(-0.35%) |
Feb 07, 2023 | 22.46 | 22.75 | 22.37 | 22.62 | 39,615 | -0.01(-0.04%) |
Feb 06, 2023 | 22.61 | 22.65 | 22.52 | 22.63 | 32,091 | -0.17(-0.75%) |
Feb 03, 2023 | 23.03 | 23.03 | 22.66 | 22.80 | 22,487 | -0.38(-1.66%) |
Feb 02, 2023 | 23.53 | 23.53 | 23.16 | 23.18 | 22,240 | -0.39(-1.63%) |