Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.21 | 22.54 | 22.14 | 22.52 | 629,195 | +0.31(+1.39%) |
Apr 27, 2023 | 21.88 | 22.26 | 21.88 | 22.21 | 628,378 | +0.36(+1.64%) |
Apr 26, 2023 | 21.95 | 22.13 | 21.81 | 21.85 | 471,670 | -0.09(-0.40%) |
Apr 25, 2023 | 22.03 | 22.08 | 21.93 | 21.94 | 648,264 | -0.23(-1.05%) |
Apr 24, 2023 | 22.20 | 22.27 | 22.01 | 22.17 | 216,293 | -0.05(-0.22%) |
Apr 21, 2023 | 22.17 | 22.28 | 22.02 | 22.22 | 302,306 | +0.06(+0.26%) |
Apr 20, 2023 | 22.17 | 22.24 | 22.07 | 22.16 | 675,596 | -0.07(-0.30%) |
Apr 19, 2023 | 22.09 | 22.29 | 21.99 | 22.23 | 706,060 | +0.07(+0.31%) |
Apr 18, 2023 | 22.24 | 22.28 | 22.11 | 22.16 | 1,595,677 | -0.07(-0.30%) |
Apr 17, 2023 | 21.83 | 22.24 | 21.83 | 22.23 | 773,346 | +0.40(+1.82%) |
Apr 14, 2023 | 22.10 | 22.22 | 21.70 | 21.83 | 230,331 | -0.26(-1.18%) |
Apr 13, 2023 | 22.21 | 22.21 | 21.90 | 22.09 | 321,763 | -0.01(-0.04%) |
Apr 12, 2023 | 22.37 | 22.37 | 22.07 | 22.10 | 478,900 | -0.10(-0.44%) |
Apr 11, 2023 | 22.16 | 22.30 | 22.09 | 22.20 | 325,424 | +0.11(+0.48%) |
Apr 10, 2023 | 21.95 | 22.14 | 21.85 | 22.09 | 1,263,903 | +0.04(+0.18%) |
Apr 06, 2023 | 21.93 | 22.08 | 21.86 | 22.05 | 359,423 | +0.13(+0.57%) |
Apr 05, 2023 | 22.01 | 22.09 | 21.89 | 21.93 | 412,470 | -0.18(-0.83%) |
Apr 04, 2023 | 22.19 | 22.19 | 21.97 | 22.11 | 415,408 | +0.01(+0.04%) |
Apr 03, 2023 | 22.19 | 22.40 | 22.03 | 22.10 | 2,497,647 | -0.07(-0.31%) |
Mar 31, 2023 | 21.89 | 22.17 | 21.88 | 22.17 | 773,182 | +0.38(+1.73%) |
Mar 30, 2023 | 21.72 | 21.85 | 21.71 | 21.79 | 469,602 | +0.27(+1.26%) |
Mar 29, 2023 | 21.37 | 21.53 | 21.36 | 21.52 | 999,555 | +0.37(+1.74%) |
Mar 28, 2023 | 21.14 | 21.21 | 21.02 | 21.15 | 727,379 | -0.03(-0.14%) |
Mar 27, 2023 | 21.27 | 21.32 | 21.14 | 21.18 | 917,645 | +0.06(+0.27%) |
Mar 24, 2023 | 20.60 | 21.14 | 20.60 | 21.13 | 1,261,336 | +0.40(+1.91%) |
Mar 23, 2023 | 20.92 | 21.14 | 20.66 | 20.73 | 758,953 | -0.08(-0.36%) |
Mar 22, 2023 | 21.39 | 21.39 | 20.79 | 20.80 | 445,477 | -0.65(-3.04%) |
Mar 21, 2023 | 21.72 | 21.75 | 21.35 | 21.46 | 404,019 | -0.09(-0.40%) |
Mar 20, 2023 | 21.39 | 21.62 | 21.32 | 21.54 | 525,528 | +0.24(+1.13%) |
Mar 17, 2023 | 21.64 | 21.64 | 21.28 | 21.30 | 816,111 | -0.42(-1.94%) |
Mar 16, 2023 | 21.67 | 21.84 | 21.43 | 21.73 | 922,555 | -0.11(-0.48%) |
Mar 15, 2023 | 21.63 | 21.87 | 21.51 | 21.83 | 797,894 | -0.12(-0.57%) |
Mar 14, 2023 | 22.04 | 22.17 | 21.78 | 21.96 | 719,701 | +0.22(+1.02%) |
Mar 13, 2023 | 21.35 | 21.95 | 21.35 | 21.74 | 1,034,101 | +0.25(+1.16%) |
Mar 10, 2023 | 22.13 | 22.14 | 21.41 | 21.49 | 1,041,845 | -0.65(-2.95%) |
Mar 09, 2023 | 22.61 | 22.61 | 22.10 | 22.14 | 441,274 | -0.44(-1.96%) |
Mar 08, 2023 | 22.45 | 22.70 | 22.40 | 22.58 | 391,780 | +0.12(+0.56%) |
Mar 07, 2023 | 22.93 | 22.93 | 22.42 | 22.46 | 625,637 | -0.47(-2.05%) |
Mar 06, 2023 | 22.98 | 23.07 | 22.88 | 22.93 | 472,187 | -0.03(-0.13%) |
Mar 03, 2023 | 22.76 | 22.98 | 22.76 | 22.95 | 441,953 | +0.32(+1.40%) |
Mar 02, 2023 | 22.36 | 22.71 | 22.30 | 22.64 | 1,171,312 | +0.17(+0.77%) |
Mar 01, 2023 | 22.64 | 22.64 | 22.30 | 22.47 | 481,934 | -0.28(-1.22%) |
Feb 28, 2023 | 22.78 | 23.00 | 22.73 | 22.74 | 596,836 | -0.03(-0.13%) |
Feb 27, 2023 | 22.92 | 23.03 | 22.70 | 22.77 | 1,479,497 | +0.05(+0.21%) |
Feb 24, 2023 | 22.79 | 22.86 | 22.62 | 22.72 | 455,305 | -0.29(-1.25%) |
Feb 23, 2023 | 23.00 | 23.05 | 22.80 | 23.01 | 683,023 | +0.14(+0.63%) |
Feb 22, 2023 | 23.02 | 23.14 | 22.79 | 22.87 | 1,657,522 | -0.13(-0.58%) |
Feb 21, 2023 | 23.19 | 23.24 | 22.93 | 23.00 | 523,096 | -0.41(-1.76%) |
Feb 17, 2023 | 23.35 | 23.44 | 23.19 | 23.42 | 512,265 | -0.04(-0.16%) |
Feb 16, 2023 | 23.37 | 23.62 | 23.20 | 23.45 | 406,901 | -0.12(-0.53%) |
Feb 15, 2023 | 23.47 | 23.59 | 23.36 | 23.58 | 452,832 | -0.02(-0.08%) |
Feb 14, 2023 | 23.66 | 23.87 | 23.51 | 23.60 | 2,073,719 | -0.17(-0.73%) |
Feb 13, 2023 | 23.59 | 23.80 | 23.58 | 23.77 | 311,896 | +0.21(+0.90%) |
Feb 10, 2023 | 23.49 | 23.62 | 23.35 | 23.56 | 317,291 | +0.02(+0.08%) |
Feb 09, 2023 | 23.95 | 23.98 | 23.50 | 23.54 | 563,480 | -0.28(-1.17%) |
Feb 08, 2023 | 23.80 | 23.90 | 23.73 | 23.82 | 438,999 | -0.05(-0.20%) |
Feb 07, 2023 | 23.79 | 23.97 | 23.61 | 23.87 | 407,948 | -0.07(-0.28%) |
Feb 06, 2023 | 23.85 | 23.94 | 23.70 | 23.93 | 207,260 | -0.15(-0.64%) |
Feb 03, 2023 | 24.21 | 24.26 | 23.90 | 24.09 | 508,219 | -0.44(-1.80%) |
Feb 02, 2023 | 24.24 | 24.69 | 24.24 | 24.53 | 1,113,258 | +0.48(+2.00%) |