Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 267 | -0.23(-0.96%) |
Apr 27, 2023 | 23.86 | 23.86 | 23.50 | 23.53 | 11,777 | -0.32(-1.36%) |
Apr 26, 2023 | 23.73 | 23.92 | 23.64 | 23.85 | 12,866 | +0.20(+0.84%) |
Apr 25, 2023 | 23.42 | 23.65 | 23.42 | 23.65 | 875 | +0.44(+1.90%) |
Apr 24, 2023 | 23.25 | 23.25 | 23.21 | 23.21 | 4,942 | +0.01(+0.03%) |
Apr 21, 2023 | 23.19 | 23.32 | 23.19 | 23.20 | 808 | +0.02(+0.07%) |
Apr 20, 2023 | 23.12 | 23.22 | 23.12 | 23.19 | 1,531 | +0.09(+0.41%) |
Apr 19, 2023 | 23.24 | 23.24 | 23.09 | 23.09 | 6,323 | -0.03(-0.12%) |
Apr 18, 2023 | 23.08 | 23.22 | 23.05 | 23.12 | 5,128 | +0.03(+0.12%) |
Apr 17, 2023 | 23.17 | 23.28 | 23.09 | 23.09 | 3,135 | -0.16(-0.71%) |
Apr 14, 2023 | 23.15 | 23.26 | 23.02 | 23.26 | 502 | +0.12(+0.52%) |
Apr 13, 2023 | 23.32 | 23.32 | 23.14 | 23.14 | 4,528 | -0.16(-0.67%) |
Apr 12, 2023 | 23.00 | 23.29 | 22.97 | 23.29 | 5,513 | +0.14(+0.60%) |
Apr 11, 2023 | 23.23 | 23.26 | 23.08 | 23.15 | 18,629 | -0.22(-0.93%) |
Apr 10, 2023 | 23.70 | 23.70 | 23.37 | 23.37 | 3,222 | -0.25(-1.05%) |
Apr 06, 2023 | 23.71 | 23.71 | 23.58 | 23.62 | 17,832 | +0.03(+0.14%) |
Apr 05, 2023 | 23.55 | 23.72 | 23.54 | 23.59 | 5,266 | +0.18(+0.76%) |
Apr 04, 2023 | 23.08 | 23.48 | 23.08 | 23.41 | 9,529 | +0.39(+1.68%) |
Apr 03, 2023 | 22.98 | 23.15 | 22.94 | 23.02 | 11,526 | +0.03(+0.14%) |
Mar 31, 2023 | 23.24 | 23.24 | 22.99 | 22.99 | 38,146 | -0.43(-1.82%) |
Mar 30, 2023 | 23.27 | 23.42 | 23.25 | 23.41 | 7,301 | -0.07(-0.28%) |
Mar 29, 2023 | 23.54 | 23.60 | 23.47 | 23.48 | 11,353 | -0.28(-1.18%) |
Mar 28, 2023 | 23.74 | 23.83 | 23.71 | 23.76 | 4,731 | -0.05(-0.21%) |
Mar 27, 2023 | 23.86 | 23.97 | 23.72 | 23.81 | 9,674 | -0.23(-0.95%) |
Mar 24, 2023 | 24.46 | 24.57 | 24.01 | 24.04 | 15,626 | -0.18(-0.75%) |
Mar 23, 2023 | 23.93 | 24.39 | 23.68 | 24.22 | 182,534 | +0.14(+0.60%) |
Mar 22, 2023 | 23.48 | 24.08 | 23.48 | 24.08 | 11,048 | +0.58(+2.48%) |
Mar 21, 2023 | 23.65 | 23.65 | 23.40 | 23.50 | 16,923 | -0.43(-1.79%) |
Mar 20, 2023 | 24.12 | 24.12 | 23.83 | 23.92 | 7,179 | -0.41(-1.69%) |
Mar 17, 2023 | 24.01 | 24.41 | 24.00 | 24.33 | 62,854 | +0.56(+2.37%) |
Mar 16, 2023 | 24.34 | 24.42 | 23.70 | 23.77 | 92,780 | -0.32(-1.35%) |
Mar 15, 2023 | 24.11 | 24.42 | 24.06 | 24.10 | 81,689 | +0.53(+2.27%) |
Mar 14, 2023 | 23.40 | 23.80 | 23.33 | 23.56 | 30,167 | -0.47(-1.96%) |
Mar 13, 2023 | 24.16 | 24.17 | 23.71 | 24.03 | 18,137 | +0.46(+1.95%) |
Mar 10, 2023 | 23.13 | 23.74 | 23.05 | 23.57 | 32,898 | +0.65(+2.84%) |
Mar 09, 2023 | 22.32 | 22.93 | 22.32 | 22.92 | 29,443 | +0.55(+2.45%) |
Mar 08, 2023 | 22.41 | 22.49 | 22.28 | 22.37 | 5,987 | -0.01(-0.06%) |
Mar 07, 2023 | 22.09 | 22.41 | 22.09 | 22.39 | 9,513 | +0.27(+1.23%) |
Mar 06, 2023 | 21.88 | 22.12 | 21.88 | 22.12 | 9,881 | +0.28(+1.29%) |
Mar 03, 2023 | 22.00 | 22.01 | 21.84 | 21.84 | 17,489 | -0.26(-1.19%) |
Mar 02, 2023 | 22.16 | 22.16 | 22.10 | 22.10 | 542 | -0.09(-0.40%) |
Mar 01, 2023 | 22.14 | 22.28 | 22.14 | 22.19 | 25,710 | -0.05(-0.22%) |
Feb 28, 2023 | 22.19 | 22.24 | 22.07 | 22.24 | 8,829 | +0.04(+0.19%) |
Feb 27, 2023 | 22.09 | 22.21 | 22.04 | 22.19 | 15,286 | -0.03(-0.15%) |
Feb 24, 2023 | 22.48 | 22.48 | 22.23 | 22.23 | 29,340 | +0.12(+0.56%) |
Feb 23, 2023 | 22.12 | 22.30 | 22.02 | 22.10 | 19,588 | -0.09(-0.39%) |
Feb 22, 2023 | 22.11 | 22.22 | 22.07 | 22.19 | 3,490 | -0.01(-0.04%) |
Feb 21, 2023 | 21.98 | 22.22 | 21.98 | 22.20 | 16,828 | +0.53(+2.45%) |
Feb 17, 2023 | 21.77 | 21.81 | 21.67 | 21.67 | 5,578 | +0.02(+0.10%) |
Feb 16, 2023 | 21.76 | 21.76 | 21.46 | 21.65 | 4,397 | +0.16(+0.74%) |
Feb 15, 2023 | 21.79 | 21.79 | 21.49 | 21.49 | 913 | -0.11(-0.52%) |
Feb 14, 2023 | 21.65 | 21.81 | 21.60 | 21.60 | 2,818 | -0.05(-0.21%) |
Feb 13, 2023 | 21.84 | 21.84 | 21.64 | 21.64 | 7,155 | -0.24(-1.10%) |
Feb 10, 2023 | 22.03 | 22.03 | 21.86 | 21.88 | 15,071 | -0.04(-0.17%) |
Feb 09, 2023 | 21.58 | 21.93 | 21.55 | 21.92 | 2,601 | +0.27(+1.23%) |
Feb 08, 2023 | 21.47 | 21.66 | 21.47 | 21.65 | 101,494 | +0.28(+1.29%) |
Feb 07, 2023 | 21.60 | 21.74 | 21.36 | 21.38 | 14,175 | -0.16(-0.74%) |
Feb 06, 2023 | 21.47 | 21.59 | 21.47 | 21.54 | 7,627 | +0.24(+1.10%) |
Feb 03, 2023 | 21.35 | 21.35 | 21.14 | 21.30 | 18,678 | +0.12(+0.57%) |
Feb 02, 2023 | 21.25 | 21.33 | 21.11 | 21.18 | 106,760 | -0.26(-1.20%) |