Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.42 | 0 | -0.33(-1.39%) | |||
Apr 27, 2023 | 23.21 | 23.82 | 23.21 | 23.75 | 8,967 | +0.34(+1.45%) |
Apr 26, 2023 | 23.03 | 23.41 | 22.99 | 23.41 | 7,734 | +0.35(+1.52%) |
Apr 25, 2023 | 23.37 | 23.80 | 23.06 | 23.06 | 5,411 | -0.15(-0.65%) |
Apr 24, 2023 | 23.09 | 23.21 | 22.92 | 23.21 | 3,085 | +0.44(+1.93%) |
Apr 21, 2023 | 22.84 | 22.88 | 22.48 | 22.77 | 3,169 | -0.26(-1.13%) |
Apr 20, 2023 | 23.11 | 23.11 | 22.70 | 23.03 | 2,763 | -0.20(-0.86%) |
Apr 19, 2023 | 22.59 | 23.26 | 22.59 | 23.23 | 4,554 | +0.47(+2.07%) |
Apr 18, 2023 | 23.21 | 23.21 | 22.65 | 22.76 | 7,458 | -0.64(-2.74%) |
Apr 17, 2023 | 22.23 | 23.53 | 22.23 | 23.40 | 9,959 | +1.17(+5.26%) |
Apr 14, 2023 | 22.70 | 22.70 | 22.18 | 22.23 | 8,231 | -0.54(-2.37%) |
Apr 13, 2023 | 22.53 | 22.86 | 22.28 | 22.77 | 4,909 | +0.16(+0.71%) |
Apr 12, 2023 | 22.77 | 23.02 | 22.51 | 22.61 | 6,794 | -0.34(-1.48%) |
Apr 11, 2023 | 22.68 | 23.10 | 22.44 | 22.95 | 5,242 | +0.41(+1.82%) |
Apr 10, 2023 | 21.86 | 22.55 | 21.86 | 22.54 | 6,406 | +0.29(+1.30%) |
Apr 06, 2023 | 22.28 | 22.39 | 22.10 | 22.25 | 2,198 | -0.01(-0.04%) |
Apr 05, 2023 | 22.29 | 22.98 | 21.91 | 22.26 | 9,581 | -0.02(-0.09%) |
Apr 04, 2023 | 22.43 | 22.66 | 22.14 | 22.28 | 14,153 | -0.34(-1.50%) |
Apr 03, 2023 | 22.28 | 22.77 | 22.08 | 22.62 | 16,746 | +0.31(+1.39%) |
Mar 31, 2023 | 22.45 | 22.49 | 22.22 | 22.31 | 4,807 | -0.21(-0.93%) |
Mar 30, 2023 | 22.51 | 22.78 | 22.25 | 22.52 | 6,849 | +0.12(+0.56%) |
Mar 29, 2023 | 22.14 | 22.67 | 22.09 | 22.39 | 11,458 | -0.14(-0.60%) |
Mar 28, 2023 | 22.61 | 22.66 | 22.50 | 22.53 | 3,164 | -0.57(-2.47%) |
Mar 27, 2023 | 23.28 | 23.28 | 22.92 | 23.10 | 9,597 | +0.20(+0.87%) |
Mar 24, 2023 | 22.19 | 23.04 | 22.19 | 22.90 | 2,765 | +0.70(+3.15%) |
Mar 23, 2023 | 22.86 | 22.95 | 22.20 | 22.20 | 6,445 | -0.54(-2.37%) |
Mar 22, 2023 | 22.90 | 23.00 | 22.74 | 22.74 | 1,466 | -0.06(-0.26%) |
Mar 21, 2023 | 22.80 | 23.17 | 22.80 | 22.80 | 9,141 | +0.00(+0.00%) |
Mar 20, 2023 | 23.46 | 23.47 | 22.41 | 22.80 | 11,279 | -0.60(-2.56%) |
Mar 17, 2023 | 23.30 | 23.40 | 22.87 | 23.40 | 24,706 | -0.79(-3.27%) |
Mar 16, 2023 | 23.49 | 24.20 | 22.76 | 24.19 | 15,163 | +0.85(+3.64%) |
Mar 15, 2023 | 23.11 | 23.43 | 23.11 | 23.34 | 2,643 | +0.02(+0.09%) |
Mar 14, 2023 | 24.74 | 25.01 | 23.32 | 23.32 | 24,672 | -0.54(-2.26%) |
Mar 13, 2023 | 24.55 | 24.74 | 23.19 | 23.86 | 31,926 | -0.89(-3.60%) |
Mar 10, 2023 | 24.55 | 25.52 | 24.54 | 24.75 | 15,686 | -0.50(-1.98%) |
Mar 09, 2023 | 26.45 | 26.45 | 25.14 | 25.25 | 15,056 | -1.45(-5.43%) |
Mar 08, 2023 | 26.33 | 26.70 | 26.18 | 26.70 | 11,696 | +0.37(+1.41%) |
Mar 07, 2023 | 26.75 | 26.75 | 26.07 | 26.33 | 5,048 | -0.59(-2.19%) |
Mar 06, 2023 | 26.85 | 26.92 | 26.53 | 26.92 | 9,932 | -0.09(-0.33%) |
Mar 03, 2023 | 27.21 | 27.25 | 27.00 | 27.01 | 7,212 | -0.47(-1.71%) |
Mar 02, 2023 | 27.48 | 27.48 | 27.06 | 27.48 | 17,467 | -0.23(-0.83%) |
Mar 01, 2023 | 27.23 | 27.71 | 27.23 | 27.71 | 5,285 | +0.16(+0.58%) |
Feb 28, 2023 | 27.20 | 27.67 | 27.15 | 27.55 | 15,920 | +0.42(+1.55%) |
Feb 27, 2023 | 26.88 | 27.20 | 26.88 | 27.13 | 10,287 | +0.18(+0.67%) |
Feb 24, 2023 | 26.94 | 27.18 | 26.64 | 26.95 | 7,915 | -0.25(-0.92%) |
Feb 23, 2023 | 27.00 | 27.20 | 26.94 | 27.20 | 21,379 | +0.36(+1.34%) |
Feb 22, 2023 | 26.85 | 26.89 | 26.73 | 26.84 | 10,918 | -0.11(-0.41%) |
Feb 21, 2023 | 26.74 | 26.95 | 26.63 | 26.95 | 5,463 | +0.02(+0.07%) |
Feb 17, 2023 | 26.33 | 27.00 | 26.33 | 26.93 | 25,655 | +0.69(+2.63%) |
Feb 16, 2023 | 26.40 | 26.41 | 26.24 | 26.24 | 55,932 | +0.03(+0.11%) |
Feb 15, 2023 | 26.16 | 26.43 | 26.16 | 26.21 | 47,492 | -0.19(-0.72%) |
Feb 14, 2023 | 26.33 | 26.40 | 26.18 | 26.40 | 30,649 | -0.07(-0.25%) |
Feb 13, 2023 | 26.46 | 26.59 | 26.23 | 26.46 | 100,385 | +0.09(+0.36%) |
Feb 10, 2023 | 26.26 | 26.49 | 26.20 | 26.37 | 15,893 | +0.03(+0.11%) |
Feb 09, 2023 | 26.35 | 26.64 | 26.19 | 26.34 | 23,336 | -0.02(-0.08%) |
Feb 08, 2023 | 26.30 | 26.36 | 26.29 | 26.36 | 34,216 | -0.01(-0.04%) |
Feb 07, 2023 | 26.28 | 26.50 | 26.13 | 26.37 | 89,253 | +0.08(+0.30%) |
Feb 06, 2023 | 26.51 | 26.55 | 26.07 | 26.29 | 46,385 | +0.33(+1.27%) |
Feb 03, 2023 | 26.13 | 26.18 | 25.96 | 25.96 | 51,783 | +0.01(+0.04%) |
Feb 02, 2023 | 25.95 | 26.00 | 25.92 | 25.95 | 49,906 | +0.29(+1.13%) |
Feb 01, 2023 | 25.80 | 26.20 | 25.66 | 25.66 | 58,943 | -0.21(-0.81%) |
Jan 31, 2023 | 25.58 | 26.09 | 25.56 | 25.87 | 26,726 | +0.22(+0.86%) |
Jan 30, 2023 | 25.65 | 25.85 | 25.45 | 25.65 | 12,231 | +0.26(+1.02%) |
Jan 27, 2023 | 25.47 | 25.56 | 25.34 | 25.39 | 15,003 | +0.06(+0.24%) |
Jan 26, 2023 | 25.29 | 25.34 | 24.75 | 25.33 | 31,489 | +0.06(+0.24%) |
Jan 25, 2023 | 25.49 | 25.49 | 25.04 | 25.27 | 10,469 | -0.36(-1.40%) |
Jan 24, 2023 | 24.90 | 25.64 | 24.89 | 25.63 | 9,197 | +0.73(+2.93%) |
Jan 23, 2023 | 24.60 | 24.92 | 24.59 | 24.90 | 3,274 | -0.18(-0.72%) |
Jan 20, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 486 | +0.55(+2.24%) |
Jan 19, 2023 | 24.08 | 24.53 | 24.00 | 24.53 | 2,009 | +0.19(+0.78%) |
Jan 18, 2023 | 24.52 | 24.66 | 24.03 | 24.34 | 3,066 | -0.72(-2.87%) |
Jan 17, 2023 | 24.99 | 25.06 | 24.72 | 25.06 | 959 | -0.27(-1.06%) |
Jan 13, 2023 | 24.95 | 25.36 | 24.89 | 25.33 | 15,707 | +0.23(+0.91%) |
Jan 12, 2023 | 24.98 | 25.33 | 24.98 | 25.10 | 15,625 | +0.15(+0.60%) |
Jan 11, 2023 | 25.16 | 25.16 | 24.81 | 24.95 | 12,103 | +0.01(+0.04%) |
Jan 10, 2023 | 25.06 | 25.12 | 24.62 | 24.94 | 14,475 | -0.19(-0.75%) |
Jan 09, 2023 | 25.10 | 25.13 | 24.83 | 25.13 | 1,727 | +0.10(+0.40%) |
Jan 06, 2023 | 24.70 | 25.03 | 24.45 | 25.03 | 2,570 | +0.28(+1.13%) |
Jan 05, 2023 | 24.80 | 24.80 | 24.43 | 24.75 | 1,817 | -0.12(-0.48%) |
Jan 04, 2023 | 24.77 | 25.05 | 24.45 | 24.87 | 3,195 | +0.47(+1.92%) |
Jan 03, 2023 | 24.59 | 24.93 | 24.40 | 24.40 | 4,226 | +0.03(+0.12%) |
Dec 30, 2022 | 24.27 | 25.00 | 24.27 | 24.37 | 4,267 | +0.02(+0.08%) |
Dec 29, 2022 | 24.71 | 24.71 | 24.35 | 24.35 | 1,684 | +0.04(+0.16%) |
Dec 28, 2022 | 24.59 | 24.59 | 24.31 | 24.31 | 1,423 | +0.00(+0.00%) |
Dec 27, 2022 | 24.83 | 24.99 | 24.31 | 24.31 | 2,947 | -0.54(-2.17%) |
Dec 23, 2022 | 24.34 | 24.85 | 24.31 | 24.85 | 11,818 | +0.61(+2.51%) |
Dec 22, 2022 | 23.90 | 24.25 | 23.85 | 24.24 | 7,585 | -0.12(-0.49%) |
Dec 21, 2022 | 23.91 | 24.36 | 23.91 | 24.36 | 1,478 | +0.52(+2.18%) |
Dec 20, 2022 | 24.11 | 24.12 | 23.84 | 23.84 | 3,469 | -0.16(-0.66%) |
Dec 19, 2022 | 24.02 | 24.19 | 24.00 | 24.00 | 4,611 | -0.03(-0.12%) |
Dec 16, 2022 | 23.94 | 24.15 | 23.94 | 24.03 | 2,854 | +0.00(+0.00%) |
Dec 15, 2022 | 24.91 | 24.97 | 24.03 | 24.03 | 3,085 | -0.92(-3.68%) |
Dec 14, 2022 | 25.05 | 25.05 | 24.95 | 24.95 | 2,638 | -0.10(-0.40%) |
Dec 13, 2022 | 25.41 | 25.75 | 24.81 | 25.05 | 4,553 | -0.22(-0.87%) |
Dec 12, 2022 | 25.25 | 25.35 | 25.25 | 25.27 | 7,871 | +0.15(+0.60%) |
Dec 08, 2022 | 25.12 | 102 | +0.30(+1.21%) | |||
Dec 07, 2022 | 25.08 | 25.11 | 24.74 | 24.82 | 8,483 | -0.45(-1.78%) |
Dec 06, 2022 | 25.33 | 25.33 | 25.17 | 25.27 | 1,467 | -0.22(-0.86%) |
Dec 05, 2022 | 25.74 | 25.79 | 25.45 | 25.49 | 3,971 | -0.36(-1.39%) |
Dec 02, 2022 | 25.75 | 25.95 | 25.57 | 25.85 | 26,204 | -0.09(-0.35%) |