Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.46 | 22.49 | 22.37 | 22.47 | 2,158,865 | +0.25(+1.11%) |
Apr 27, 2023 | 22.32 | 22.32 | 22.22 | 22.23 | 1,551,977 | -0.11(-0.51%) |
Apr 26, 2023 | 22.51 | 22.53 | 22.31 | 22.34 | 233,006 | -0.14(-0.63%) |
Apr 25, 2023 | 22.47 | 22.55 | 22.45 | 22.48 | 993,320 | +0.13(+0.59%) |
Apr 24, 2023 | 22.29 | 22.37 | 22.27 | 22.35 | 453,437 | +0.14(+0.64%) |
Apr 21, 2023 | 22.31 | 22.32 | 22.11 | 22.21 | 872,788 | +0.02(+0.09%) |
Apr 20, 2023 | 22.15 | 22.24 | 22.13 | 22.19 | 1,167,630 | +0.09(+0.43%) |
Apr 19, 2023 | 22.16 | 22.16 | 22.06 | 22.10 | 601,930 | -0.14(-0.64%) |
Apr 18, 2023 | 22.17 | 22.25 | 22.16 | 22.24 | 1,075,593 | +0.15(+0.69%) |
Apr 17, 2023 | 22.22 | 22.23 | 22.05 | 22.09 | 625,681 | -0.21(-0.94%) |
Apr 14, 2023 | 22.29 | 22.34 | 22.18 | 22.29 | 279,940 | -0.09(-0.38%) |
Apr 13, 2023 | 22.45 | 22.47 | 22.33 | 22.38 | 1,096,300 | +0.02(+0.08%) |
Apr 12, 2023 | 22.57 | 22.58 | 22.29 | 22.36 | 666,844 | -0.11(-0.51%) |
Apr 11, 2023 | 22.51 | 22.53 | 22.43 | 22.47 | 370,725 | -0.02(-0.08%) |
Apr 10, 2023 | 22.46 | 22.50 | 22.37 | 22.49 | 1,450,736 | -0.10(-0.46%) |
Apr 06, 2023 | 22.64 | 22.68 | 22.58 | 22.60 | 497,268 | -0.01(-0.04%) |
Apr 05, 2023 | 22.49 | 22.64 | 22.45 | 22.61 | 1,429,615 | +0.13(+0.59%) |
Apr 04, 2023 | 22.29 | 22.52 | 22.24 | 22.47 | 666,193 | +0.05(+0.21%) |
Apr 03, 2023 | 22.29 | 22.48 | 22.23 | 22.43 | 606,536 | +0.12(+0.52%) |
Mar 31, 2023 | 22.15 | 22.31 | 22.10 | 22.31 | 391,661 | +0.29(+1.33%) |
Mar 30, 2023 | 22.00 | 22.10 | 21.99 | 22.02 | 473,081 | +0.05(+0.21%) |
Mar 29, 2023 | 21.76 | 21.98 | 21.74 | 21.97 | 1,152,440 | +0.17(+0.78%) |
Mar 28, 2023 | 21.81 | 21.87 | 21.73 | 21.80 | 231,056 | -0.04(-0.17%) |
Mar 27, 2023 | 21.98 | 22.11 | 21.83 | 21.84 | 316,848 | -0.40(-1.78%) |
Mar 24, 2023 | 22.19 | 22.27 | 22.15 | 22.23 | 1,965,604 | +0.09(+0.43%) |
Mar 23, 2023 | 22.01 | 22.15 | 21.88 | 22.14 | 564,872 | +0.05(+0.21%) |
Mar 22, 2023 | 21.95 | 22.27 | 21.87 | 22.09 | 1,170,524 | +0.09(+0.43%) |
Mar 21, 2023 | 22.01 | 22.01 | 21.83 | 22.00 | 5,100,530 | +0.13(+0.60%) |
Mar 20, 2023 | 21.96 | 22.06 | 21.85 | 21.87 | 1,748,483 | -0.10(-0.47%) |
Mar 17, 2023 | 22.05 | 22.15 | 21.93 | 21.97 | 941,652 | +0.05(+0.22%) |
Mar 16, 2023 | 22.05 | 22.15 | 21.85 | 21.92 | 1,200,451 | +0.01(+0.04%) |
Mar 15, 2023 | 21.82 | 22.12 | 21.78 | 21.91 | 1,473,058 | +0.26(+1.22%) |
Mar 14, 2023 | 21.82 | 21.99 | 21.58 | 21.65 | 738,529 | -0.10(-0.48%) |
Mar 13, 2023 | 21.84 | 22.09 | 21.63 | 21.75 | 1,445,029 | +0.00(+0.00%) |
Mar 10, 2023 | 21.60 | 21.89 | 21.55 | 21.75 | 956,254 | +0.47(+2.22%) |
Mar 09, 2023 | 21.35 | 21.45 | 21.22 | 21.28 | 824,695 | -0.09(-0.44%) |
Mar 08, 2023 | 21.50 | 21.57 | 21.27 | 21.38 | 404,401 | -0.02(-0.09%) |
Mar 07, 2023 | 21.50 | 21.56 | 21.30 | 21.39 | 405,265 | -0.05(-0.22%) |
Mar 06, 2023 | 21.63 | 21.64 | 21.42 | 21.44 | 1,934,868 | -0.09(-0.44%) |
Mar 03, 2023 | 21.36 | 21.55 | 21.32 | 21.54 | 319,845 | +0.41(+1.92%) |
Mar 02, 2023 | 21.00 | 21.15 | 20.96 | 21.13 | 472,421 | -0.02(-0.09%) |
Mar 01, 2023 | 21.22 | 21.26 | 21.09 | 21.15 | 465,925 | -0.17(-0.79%) |
Feb 28, 2023 | 21.19 | 21.34 | 21.12 | 21.32 | 347,021 | +0.01(+0.04%) |
Feb 27, 2023 | 21.36 | 21.43 | 21.28 | 21.31 | 221,062 | -0.04(-0.18%) |
Feb 24, 2023 | 21.43 | 21.43 | 21.26 | 21.35 | 1,302,160 | -0.21(-0.96%) |
Feb 23, 2023 | 21.39 | 21.56 | 21.37 | 21.55 | 474,811 | +0.24(+1.15%) |
Feb 22, 2023 | 21.33 | 21.43 | 21.29 | 21.31 | 1,727,101 | +0.09(+0.44%) |
Feb 21, 2023 | 21.38 | 21.38 | 21.19 | 21.21 | 526,161 | -0.42(-1.96%) |
Feb 17, 2023 | 21.37 | 21.64 | 21.35 | 21.64 | 588,856 | +0.14(+0.66%) |
Feb 16, 2023 | 21.62 | 21.66 | 21.47 | 21.50 | 1,967,564 | -0.29(-1.34%) |
Feb 15, 2023 | 21.88 | 21.91 | 21.73 | 21.79 | 2,021,748 | -0.19(-0.86%) |
Feb 14, 2023 | 22.04 | 22.09 | 21.74 | 21.98 | 1,831,094 | -0.02(-0.09%) |
Feb 13, 2023 | 21.88 | 21.99 | 21.87 | 21.99 | 564,066 | +0.15(+0.69%) |
Feb 10, 2023 | 22.00 | 22.02 | 21.83 | 21.84 | 737,114 | -0.21(-0.94%) |
Feb 09, 2023 | 22.52 | 22.52 | 22.04 | 22.05 | 426,181 | -0.26(-1.18%) |
Feb 08, 2023 | 22.32 | 22.42 | 22.17 | 22.31 | 1,231,863 | -0.01(-0.04%) |
Feb 07, 2023 | 22.37 | 22.52 | 22.26 | 22.32 | 2,020,449 | -0.13(-0.59%) |
Feb 06, 2023 | 22.45 | 22.48 | 22.39 | 22.46 | 1,335,042 | -0.16(-0.71%) |
Feb 03, 2023 | 22.65 | 22.69 | 22.54 | 22.62 | 566,065 | -0.34(-1.48%) |
Feb 02, 2023 | 23.15 | 23.19 | 22.93 | 22.95 | 3,091,612 | +0.02(+0.08%) |