Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.00 | 22.15 | 22.00 | 22.10 | 12,530 | +0.08(+0.35%) |
Apr 27, 2023 | 22.03 | 22.07 | 22.01 | 22.02 | 7,701 | -0.12(-0.52%) |
Apr 26, 2023 | 22.13 | 22.18 | 22.09 | 22.14 | 22,868 | -0.00(-0.02%) |
Apr 25, 2023 | 22.12 | 22.18 | 21.98 | 22.14 | 48,552 | +0.08(+0.37%) |
Apr 24, 2023 | 21.95 | 22.06 | 21.94 | 22.06 | 12,310 | +0.06(+0.26%) |
Apr 21, 2023 | 22.02 | 22.03 | 21.96 | 22.00 | 7,277 | +0.02(+0.11%) |
Apr 20, 2023 | 21.95 | 22.12 | 21.87 | 21.98 | 75,341 | +0.08(+0.35%) |
Apr 19, 2023 | 21.85 | 21.97 | 21.85 | 21.90 | 13,361 | -0.09(-0.41%) |
Apr 18, 2023 | 21.96 | 22.02 | 21.95 | 21.99 | 8,698 | -0.01(-0.07%) |
Apr 17, 2023 | 22.04 | 22.04 | 21.90 | 22.01 | 39,861 | -0.07(-0.30%) |
Apr 14, 2023 | 22.09 | 22.09 | 22.03 | 22.07 | 5,896 | +0.02(+0.09%) |
Apr 13, 2023 | 22.11 | 22.22 | 22.06 | 22.06 | 16,297 | -0.03(-0.13%) |
Apr 12, 2023 | 22.17 | 22.17 | 21.99 | 22.08 | 24,171 | +0.11(+0.48%) |
Apr 11, 2023 | 22.04 | 22.07 | 21.95 | 21.98 | 23,016 | -0.02(-0.09%) |
Apr 10, 2023 | 22.12 | 22.12 | 22.00 | 22.00 | 36,674 | -0.11(-0.48%) |
Apr 06, 2023 | 22.19 | 22.19 | 22.07 | 22.10 | 16,712 | +0.03(+0.13%) |
Apr 05, 2023 | 22.14 | 22.62 | 22.07 | 22.07 | 23,599 | -0.02(-0.11%) |
Apr 04, 2023 | 22.07 | 22.30 | 22.01 | 22.10 | 61,766 | +0.04(+0.20%) |
Apr 03, 2023 | 21.98 | 22.09 | 21.89 | 22.06 | 7,898 | +0.01(+0.04%) |
Mar 31, 2023 | 22.07 | 22.07 | 21.91 | 22.05 | 28,289 | +0.21(+0.94%) |
Mar 30, 2023 | 21.81 | 21.86 | 21.74 | 21.84 | 6,481 | +0.03(+0.15%) |
Mar 29, 2023 | 21.88 | 21.93 | 21.72 | 21.81 | 44,558 | +0.05(+0.22%) |
Mar 28, 2023 | 21.78 | 21.85 | 21.70 | 21.76 | 14,637 | -0.03(-0.13%) |
Mar 27, 2023 | 21.83 | 21.89 | 21.78 | 21.79 | 10,680 | -0.16(-0.72%) |
Mar 24, 2023 | 21.88 | 21.97 | 21.86 | 21.95 | 16,982 | +0.08(+0.37%) |
Mar 23, 2023 | 21.97 | 21.97 | 21.84 | 21.86 | 14,559 | +0.07(+0.32%) |
Mar 22, 2023 | 21.92 | 21.92 | 21.76 | 21.79 | 11,548 | +0.02(+0.09%) |
Mar 21, 2023 | 21.71 | 21.79 | 21.71 | 21.78 | 10,475 | +0.07(+0.31%) |
Mar 20, 2023 | 21.93 | 21.93 | 21.70 | 21.71 | 36,643 | -0.13(-0.61%) |
Mar 17, 2023 | 21.77 | 21.97 | 21.70 | 21.84 | 26,763 | +0.12(+0.57%) |
Mar 16, 2023 | 21.74 | 21.85 | 21.67 | 21.72 | 65,488 | -0.02(-0.09%) |
Mar 15, 2023 | 21.66 | 21.84 | 21.63 | 21.74 | 221,171 | +0.10(+0.44%) |
Mar 14, 2023 | 21.71 | 21.73 | 21.64 | 21.64 | 16,603 | -0.02(-0.09%) |
Mar 13, 2023 | 21.78 | 21.82 | 21.66 | 21.66 | 9,900 | -0.03(-0.13%) |
Mar 10, 2023 | 21.68 | 21.76 | 21.66 | 21.69 | 22,160 | +0.13(+0.62%) |
Mar 09, 2023 | 21.56 | 21.59 | 21.54 | 21.56 | 15,523 | +0.04(+0.18%) |
Mar 08, 2023 | 21.61 | 21.63 | 21.52 | 21.52 | 22,372 | -0.11(-0.49%) |
Mar 07, 2023 | 21.66 | 21.83 | 21.60 | 21.62 | 19,869 | +0.01(+0.04%) |
Mar 06, 2023 | 21.76 | 21.76 | 21.60 | 21.61 | 34,020 | -0.04(-0.18%) |
Mar 03, 2023 | 21.56 | 21.71 | 21.56 | 21.65 | 38,158 | +0.14(+0.67%) |
Mar 02, 2023 | 21.44 | 21.57 | 21.44 | 21.51 | 33,711 | -0.02(-0.09%) |
Mar 01, 2023 | 21.58 | 22.01 | 21.48 | 21.53 | 198,430 | -0.10(-0.44%) |
Feb 28, 2023 | 21.58 | 21.67 | 21.56 | 21.62 | 19,877 | +0.03(+0.16%) |
Feb 27, 2023 | 21.56 | 21.61 | 21.56 | 21.59 | 9,111 | +0.05(+0.24%) |
Feb 24, 2023 | 21.57 | 21.58 | 21.52 | 21.54 | 31,448 | -0.11(-0.53%) |
Feb 23, 2023 | 21.64 | 21.74 | 21.57 | 21.65 | 33,429 | +0.10(+0.48%) |
Feb 22, 2023 | 21.70 | 21.70 | 21.41 | 21.55 | 19,850 | +0.03(+0.13%) |
Feb 21, 2023 | 21.61 | 21.61 | 21.45 | 21.52 | 27,410 | -0.08(-0.35%) |
Feb 17, 2023 | 21.44 | 21.68 | 21.44 | 21.60 | 5,779 | -0.01(-0.04%) |
Feb 16, 2023 | 21.69 | 21.75 | 21.61 | 21.61 | 10,891 | -0.14(-0.64%) |
Feb 15, 2023 | 21.71 | 21.79 | 21.62 | 21.74 | 6,804 | +0.04(+0.20%) |
Feb 14, 2023 | 21.70 | 21.74 | 21.68 | 21.70 | 10,196 | -0.03(-0.16%) |
Feb 13, 2023 | 21.69 | 21.78 | 21.69 | 21.73 | 16,658 | -0.02(-0.10%) |
Feb 10, 2023 | 21.81 | 21.85 | 21.70 | 21.76 | 37,426 | -0.06(-0.26%) |
Feb 09, 2023 | 21.94 | 21.94 | 21.81 | 21.81 | 82,454 | -0.08(-0.35%) |
Feb 08, 2023 | 21.99 | 21.99 | 21.78 | 21.89 | 26,091 | +0.17(+0.79%) |
Feb 07, 2023 | 21.86 | 21.87 | 21.71 | 21.72 | 124,498 | -0.12(-0.57%) |
Feb 06, 2023 | 21.92 | 21.99 | 21.83 | 21.84 | 17,591 | -0.13(-0.61%) |
Feb 03, 2023 | 21.98 | 22.06 | 21.94 | 21.98 | 23,961 | +0.10(+0.48%) |
Feb 02, 2023 | 22.02 | 22.15 | 21.87 | 21.87 | 53,771 | -0.14(-0.65%) |