Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.59 | 22.84 | 22.57 | 22.84 | 81,896 | +0.09(+0.40%) |
Apr 27, 2023 | 22.33 | 22.88 | 22.33 | 22.75 | 32,834 | +0.33(+1.47%) |
Apr 26, 2023 | 22.25 | 22.84 | 22.19 | 22.42 | 63,038 | +0.05(+0.24%) |
Apr 25, 2023 | 22.51 | 22.85 | 22.13 | 22.37 | 29,231 | -0.29(-1.29%) |
Apr 24, 2023 | 22.79 | 22.88 | 22.57 | 22.66 | 24,844 | -0.14(-0.60%) |
Apr 21, 2023 | 22.83 | 22.85 | 22.62 | 22.80 | 17,408 | +0.04(+0.18%) |
Apr 20, 2023 | 22.41 | 22.82 | 22.41 | 22.76 | 20,242 | +0.14(+0.63%) |
Apr 19, 2023 | 22.50 | 22.72 | 22.26 | 22.62 | 18,499 | +0.05(+0.20%) |
Apr 18, 2023 | 22.49 | 22.62 | 22.26 | 22.57 | 24,393 | +0.02(+0.08%) |
Apr 17, 2023 | 22.40 | 22.57 | 22.06 | 22.55 | 33,460 | +0.26(+1.15%) |
Apr 14, 2023 | 22.11 | 22.30 | 22.05 | 22.30 | 19,124 | -0.03(-0.12%) |
Apr 13, 2023 | 22.18 | 22.39 | 22.08 | 22.32 | 20,149 | +0.14(+0.62%) |
Apr 12, 2023 | 21.96 | 22.62 | 21.95 | 22.19 | 30,433 | +0.12(+0.54%) |
Apr 11, 2023 | 21.52 | 22.11 | 21.52 | 22.07 | 16,932 | +0.48(+2.20%) |
Apr 10, 2023 | 21.74 | 21.75 | 21.40 | 21.59 | 11,259 | -0.17(-0.80%) |
Apr 06, 2023 | 21.56 | 21.83 | 21.32 | 21.77 | 28,653 | +0.00(+0.00%) |
Apr 05, 2023 | 21.44 | 21.87 | 21.44 | 21.77 | 23,052 | +0.16(+0.76%) |
Apr 04, 2023 | 21.88 | 21.88 | 21.31 | 21.60 | 48,363 | -0.33(-1.50%) |
Apr 03, 2023 | 21.87 | 22.05 | 21.59 | 21.93 | 19,126 | +0.14(+0.63%) |
Mar 31, 2023 | 21.95 | 22.13 | 21.69 | 21.79 | 141,620 | -0.20(-0.91%) |
Mar 30, 2023 | 21.88 | 22.16 | 21.66 | 21.99 | 37,005 | +0.37(+1.69%) |
Mar 29, 2023 | 21.79 | 22.15 | 21.22 | 21.63 | 37,633 | -0.06(-0.26%) |
Mar 28, 2023 | 21.18 | 21.73 | 20.97 | 21.68 | 33,239 | +0.67(+3.18%) |
Mar 27, 2023 | 21.35 | 21.69 | 20.56 | 21.02 | 56,912 | +0.71(+3.52%) |
Mar 24, 2023 | 20.60 | 20.78 | 20.25 | 20.30 | 44,936 | -0.35(-1.69%) |
Mar 23, 2023 | 20.73 | 20.96 | 20.14 | 20.65 | 83,777 | +0.13(+0.62%) |
Mar 22, 2023 | 20.03 | 21.39 | 19.42 | 20.52 | 80,556 | +0.31(+1.54%) |
Mar 21, 2023 | 19.82 | 20.34 | 19.37 | 20.21 | 43,449 | +0.61(+3.10%) |
Mar 20, 2023 | 19.78 | 20.67 | 19.19 | 19.60 | 37,629 | -0.03(-0.16%) |
Mar 17, 2023 | 21.42 | 21.90 | 19.64 | 19.64 | 76,219 | -1.96(-9.09%) |
Mar 16, 2023 | 20.36 | 22.60 | 19.94 | 21.60 | 52,559 | +1.43(+7.11%) |
Mar 15, 2023 | 20.42 | 20.42 | 19.81 | 20.17 | 50,003 | -0.72(-3.46%) |
Mar 14, 2023 | 20.39 | 21.41 | 20.11 | 20.89 | 43,509 | +0.88(+4.38%) |
Mar 13, 2023 | 21.35 | 21.81 | 19.64 | 20.01 | 64,314 | -1.89(-8.64%) |
Mar 10, 2023 | 21.98 | 22.88 | 21.29 | 21.90 | 28,635 | -0.30(-1.36%) |
Mar 09, 2023 | 22.99 | 23.03 | 21.98 | 22.20 | 33,025 | -0.76(-3.30%) |
Mar 08, 2023 | 22.84 | 23.08 | 22.83 | 22.96 | 9,703 | +0.12(+0.51%) |
Mar 07, 2023 | 23.09 | 23.16 | 22.83 | 22.84 | 13,257 | -0.25(-1.09%) |
Mar 06, 2023 | 23.01 | 23.28 | 22.69 | 23.10 | 42,898 | +0.09(+0.39%) |
Mar 03, 2023 | 22.65 | 23.01 | 22.65 | 23.01 | 11,975 | +0.36(+1.59%) |
Mar 02, 2023 | 22.55 | 22.67 | 22.49 | 22.65 | 29,722 | -0.04(-0.20%) |
Mar 01, 2023 | 22.75 | 22.80 | 22.61 | 22.69 | 10,455 | -0.09(-0.39%) |
Feb 28, 2023 | 22.40 | 22.85 | 22.40 | 22.78 | 56,262 | +0.37(+1.64%) |
Feb 27, 2023 | 22.61 | 22.97 | 22.25 | 22.41 | 28,501 | -0.11(-0.48%) |
Feb 24, 2023 | 22.72 | 22.87 | 22.49 | 22.52 | 12,543 | -0.34(-1.49%) |
Feb 23, 2023 | 22.63 | 22.86 | 22.34 | 22.86 | 18,850 | +0.30(+1.31%) |
Feb 22, 2023 | 21.95 | 22.62 | 21.95 | 22.57 | 31,194 | +0.46(+2.07%) |
Feb 21, 2023 | 22.74 | 23.15 | 22.02 | 22.11 | 23,815 | -0.83(-3.60%) |
Feb 17, 2023 | 22.65 | 23.04 | 22.53 | 22.93 | 12,154 | +0.19(+0.83%) |
Feb 16, 2023 | 23.02 | 23.05 | 22.74 | 22.74 | 5,133 | -0.39(-1.67%) |
Feb 15, 2023 | 22.93 | 23.15 | 22.64 | 23.13 | 14,159 | +0.17(+0.74%) |
Feb 14, 2023 | 22.60 | 23.15 | 22.59 | 22.96 | 29,400 | +0.41(+1.83%) |
Feb 13, 2023 | 22.73 | 22.83 | 22.48 | 22.55 | 44,256 | -0.25(-1.10%) |
Feb 10, 2023 | 23.13 | 23.13 | 22.66 | 22.80 | 11,675 | -0.23(-1.01%) |
Feb 09, 2023 | 23.29 | 23.43 | 23.03 | 23.03 | 7,703 | -0.04(-0.19%) |
Feb 08, 2023 | 23.21 | 23.42 | 22.97 | 23.08 | 12,250 | -0.24(-1.04%) |
Feb 07, 2023 | 23.27 | 23.32 | 22.93 | 23.32 | 17,652 | +0.03(+0.12%) |
Feb 06, 2023 | 23.34 | 23.55 | 23.13 | 23.29 | 13,032 | -0.44(-1.86%) |
Feb 03, 2023 | 23.90 | 24.07 | 23.54 | 23.73 | 27,795 | -0.33(-1.38%) |
Feb 02, 2023 | 23.97 | 24.12 | 23.57 | 24.07 | 43,974 | +0.31(+1.29%) |