Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.53 | 22.57 | 22.53 | 22.56 | 55,100 | +0.01(+0.04%) |
Apr 27, 2023 | 22.57 | 22.57 | 22.54 | 22.55 | 27,910 | -0.05(-0.22%) |
Apr 26, 2023 | 22.63 | 22.63 | 22.58 | 22.60 | 54,347 | -0.07(-0.31%) |
Apr 25, 2023 | 22.59 | 22.67 | 22.59 | 22.67 | 37,884 | +0.10(+0.44%) |
Apr 24, 2023 | 22.56 | 22.57 | 22.53 | 22.57 | 29,588 | +0.02(+0.09%) |
Apr 21, 2023 | 22.55 | 22.57 | 22.53 | 22.55 | 18,622 | +0.05(+0.22%) |
Apr 20, 2023 | 22.51 | 22.51 | 22.49 | 22.50 | 16,360 | +0.04(+0.18%) |
Apr 19, 2023 | 22.46 | 22.46 | 22.44 | 22.46 | 19,813 | +0.00(+0.00%) |
Apr 18, 2023 | 22.44 | 22.47 | 22.44 | 22.46 | 32,336 | +0.02(+0.09%) |
Apr 17, 2023 | 22.45 | 22.45 | 22.43 | 22.44 | 29,609 | -0.04(-0.18%) |
Apr 14, 2023 | 22.50 | 22.50 | 22.45 | 22.48 | 33,288 | -0.05(-0.22%) |
Apr 13, 2023 | 22.56 | 22.56 | 22.52 | 22.53 | 110,295 | -0.02(-0.09%) |
Apr 12, 2023 | 22.56 | 22.57 | 22.51 | 22.55 | 139,822 | +0.02(+0.09%) |
Apr 11, 2023 | 22.55 | 22.55 | 22.50 | 22.53 | 20,517 | +0.00(+0.00%) |
Apr 10, 2023 | 22.54 | 22.55 | 22.52 | 22.53 | 24,355 | -0.11(-0.49%) |
Apr 06, 2023 | 22.64 | 0 | +0.01(+0.04%) | |||
Apr 05, 2023 | 22.67 | 22.69 | 22.63 | 22.63 | 41,057 | -0.02(-0.09%) |
Apr 04, 2023 | 22.57 | 22.65 | 22.57 | 22.65 | 16,846 | +0.08(+0.35%) |
Apr 03, 2023 | 22.50 | 22.58 | 22.49 | 22.57 | 41,440 | +0.05(+0.22%) |
Mar 31, 2023 | 22.51 | 22.53 | 22.49 | 22.52 | 11,397 | -0.01(-0.04%) |
Mar 30, 2023 | 22.51 | 22.55 | 22.51 | 22.53 | 42,937 | -0.01(-0.04%) |
Mar 29, 2023 | 22.54 | 22.56 | 22.54 | 22.54 | 27,761 | -0.02(-0.09%) |
Mar 28, 2023 | 22.58 | 22.58 | 22.55 | 22.56 | 20,413 | -0.02(-0.09%) |
Mar 27, 2023 | 22.65 | 22.65 | 22.58 | 22.58 | 12,416 | -0.12(-0.53%) |
Mar 24, 2023 | 22.76 | 22.77 | 22.70 | 22.70 | 33,624 | +0.01(+0.04%) |
Mar 23, 2023 | 22.68 | 22.69 | 22.65 | 22.69 | 109,854 | +0.01(+0.04%) |
Mar 22, 2023 | 22.54 | 22.71 | 22.54 | 22.68 | 89,864 | +0.12(+0.53%) |
Mar 21, 2023 | 22.57 | 22.59 | 22.54 | 22.56 | 18,305 | -0.06(-0.27%) |
Mar 20, 2023 | 22.66 | 22.66 | 22.57 | 22.62 | 64,774 | +0.00(+0.00%) |
Mar 17, 2023 | 22.56 | 22.66 | 22.56 | 22.62 | 28,171 | +0.04(+0.18%) |
Mar 16, 2023 | 22.71 | 22.71 | 22.55 | 22.58 | 14,969 | -0.12(-0.53%) |
Mar 15, 2023 | 22.71 | 22.72 | 22.65 | 22.70 | 69,656 | +0.14(+0.62%) |
Mar 14, 2023 | 22.59 | 22.60 | 22.54 | 22.56 | 128,617 | -0.13(-0.57%) |
Mar 13, 2023 | 22.64 | 22.70 | 22.63 | 22.69 | 43,987 | +0.23(+1.02%) |
Mar 10, 2023 | 22.44 | 22.49 | 22.44 | 22.46 | 92,407 | +0.07(+0.31%) |
Mar 09, 2023 | 22.33 | 22.39 | 22.33 | 22.39 | 19,136 | +0.09(+0.40%) |
Mar 08, 2023 | 22.29 | 22.34 | 22.29 | 22.30 | 47,814 | +0.02(+0.09%) |
Mar 07, 2023 | 22.31 | 22.31 | 22.27 | 22.28 | 75,320 | -0.04(-0.18%) |
Mar 06, 2023 | 22.33 | 22.33 | 22.29 | 22.32 | 15,903 | +0.00(+0.00%) |
Mar 03, 2023 | 22.29 | 22.32 | 22.29 | 22.32 | 29,373 | +0.05(+0.22%) |
Mar 02, 2023 | 22.25 | 22.27 | 22.24 | 22.27 | 8,476 | +0.00(+0.00%) |
Mar 01, 2023 | 22.31 | 22.31 | 22.25 | 22.27 | 12,211 | -0.04(-0.18%) |
Feb 28, 2023 | 22.28 | 22.31 | 22.26 | 22.31 | 23,029 | +0.00(+0.00%) |
Feb 27, 2023 | 22.30 | 22.31 | 22.30 | 22.31 | 15,171 | +0.02(+0.09%) |
Feb 24, 2023 | 22.30 | 22.30 | 22.27 | 22.29 | 28,355 | -0.05(-0.22%) |
Feb 23, 2023 | 22.31 | 22.35 | 22.31 | 22.34 | 46,871 | +0.03(+0.13%) |
Feb 22, 2023 | 22.30 | 22.32 | 22.30 | 22.31 | 22,869 | +0.00(+0.00%) |
Feb 21, 2023 | 22.33 | 22.33 | 22.29 | 22.31 | 92,122 | -0.03(-0.13%) |
Feb 17, 2023 | 22.34 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 22.36 | 22.36 | 22.34 | 22.34 | 27,780 | +0.00(+0.00%) |
Feb 15, 2023 | 22.32 | 22.34 | 22.31 | 22.34 | 23,238 | -0.01(-0.04%) |
Feb 14, 2023 | 22.37 | 22.39 | 22.33 | 22.35 | 16,958 | -0.05(-0.22%) |
Feb 13, 2023 | 22.39 | 22.40 | 22.38 | 22.40 | 13,825 | +0.02(+0.09%) |
Feb 10, 2023 | 22.42 | 22.42 | 22.36 | 22.38 | 43,618 | -0.06(-0.27%) |
Feb 09, 2023 | 22.49 | 22.50 | 22.44 | 22.44 | 153,039 | -0.05(-0.22%) |
Feb 08, 2023 | 22.48 | 22.49 | 22.44 | 22.49 | 65,671 | +0.06(+0.27%) |
Feb 07, 2023 | 22.45 | 22.47 | 22.42 | 22.43 | 34,474 | -0.03(-0.13%) |
Feb 06, 2023 | 22.50 | 22.50 | 22.45 | 22.46 | 76,316 | -0.07(-0.31%) |
Feb 03, 2023 | 22.55 | 22.57 | 22.52 | 22.53 | 39,987 | -0.05(-0.22%) |
Feb 02, 2023 | 22.59 | 22.60 | 22.58 | 22.58 | 56,630 | +0.00(+0.00%) |