Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.66 | 24.41 | 23.55 | 24.30 | 732,839 | +0.11(+0.44%) |
Apr 27, 2023 | 23.92 | 24.27 | 23.60 | 24.19 | 904,333 | +0.46(+1.95%) |
Apr 26, 2023 | 23.81 | 24.00 | 23.52 | 23.73 | 529,905 | +0.05(+0.23%) |
Apr 25, 2023 | 23.89 | 24.01 | 23.60 | 23.68 | 692,261 | -0.21(-0.89%) |
Apr 24, 2023 | 23.79 | 24.15 | 23.74 | 23.89 | 665,284 | +0.15(+0.64%) |
Apr 21, 2023 | 23.95 | 23.95 | 23.49 | 23.74 | 788,992 | +0.34(+1.44%) |
Apr 20, 2023 | 23.34 | 23.73 | 23.09 | 23.40 | 931,352 | +0.06(+0.27%) |
Apr 19, 2023 | 23.51 | 23.78 | 23.30 | 23.34 | 1,031,759 | -0.38(-1.61%) |
Apr 18, 2023 | 23.69 | 23.81 | 23.52 | 23.72 | 388,777 | -0.01(-0.04%) |
Apr 17, 2023 | 24.05 | 24.16 | 23.61 | 23.73 | 713,432 | -0.28(-1.15%) |
Apr 14, 2023 | 23.98 | 24.31 | 23.84 | 24.00 | 574,911 | -0.02(-0.07%) |
Apr 13, 2023 | 23.94 | 24.25 | 23.81 | 24.02 | 473,526 | -0.12(-0.48%) |
Apr 12, 2023 | 24.14 | 24.32 | 24.00 | 24.14 | 273,923 | +0.17(+0.70%) |
Apr 11, 2023 | 23.58 | 24.13 | 23.53 | 23.97 | 473,367 | +0.54(+2.31%) |
Apr 10, 2023 | 23.93 | 24.18 | 23.37 | 23.43 | 586,313 | -0.50(-2.08%) |
Apr 06, 2023 | 24.16 | 24.19 | 23.80 | 23.93 | 572,132 | -0.32(-1.32%) |
Apr 05, 2023 | 23.74 | 24.25 | 23.74 | 24.25 | 710,275 | +0.36(+1.49%) |
Apr 04, 2023 | 24.27 | 24.27 | 23.65 | 23.89 | 668,104 | -0.31(-1.29%) |
Apr 03, 2023 | 23.83 | 24.24 | 23.83 | 24.20 | 872,678 | +0.76(+3.22%) |
Mar 31, 2023 | 23.63 | 23.68 | 23.36 | 23.44 | 440,503 | -0.06(-0.26%) |
Mar 30, 2023 | 23.13 | 23.60 | 23.02 | 23.51 | 1,054,805 | +0.58(+2.52%) |
Mar 29, 2023 | 22.88 | 23.23 | 22.83 | 22.93 | 668,741 | +0.34(+1.50%) |
Mar 28, 2023 | 22.23 | 22.64 | 22.23 | 22.59 | 506,783 | +0.24(+1.07%) |
Mar 27, 2023 | 22.25 | 22.54 | 22.16 | 22.35 | 586,371 | +0.34(+1.53%) |
Mar 24, 2023 | 21.99 | 22.13 | 21.72 | 22.01 | 1,401,677 | -0.10(-0.44%) |
Mar 23, 2023 | 22.72 | 23.00 | 22.06 | 22.11 | 1,135,179 | -0.52(-2.32%) |
Mar 22, 2023 | 23.32 | 23.32 | 22.63 | 22.64 | 623,132 | -0.68(-2.90%) |
Mar 21, 2023 | 22.81 | 23.49 | 22.81 | 23.31 | 877,570 | +0.82(+3.64%) |
Mar 20, 2023 | 22.55 | 23.22 | 22.25 | 22.49 | 1,269,991 | -0.01(-0.04%) |
Mar 17, 2023 | 22.24 | 22.56 | 21.61 | 22.50 | 8,089,509 | +0.10(+0.44%) |
Mar 16, 2023 | 21.44 | 22.55 | 21.15 | 22.40 | 1,567,611 | +0.60(+2.77%) |
Mar 15, 2023 | 22.38 | 22.50 | 21.52 | 21.80 | 1,958,155 | -1.08(-4.70%) |
Mar 14, 2023 | 23.27 | 23.68 | 22.58 | 22.88 | 1,231,889 | -0.22(-0.96%) |
Mar 13, 2023 | 22.52 | 23.80 | 22.40 | 23.10 | 1,784,392 | -0.09(-0.38%) |
Mar 10, 2023 | 23.35 | 23.64 | 22.99 | 23.19 | 1,146,066 | -0.26(-1.10%) |
Mar 09, 2023 | 23.68 | 24.00 | 23.34 | 23.44 | 1,007,939 | -0.25(-1.05%) |
Mar 08, 2023 | 23.74 | 23.93 | 23.36 | 23.69 | 1,186,652 | -0.02(-0.08%) |
Mar 07, 2023 | 24.10 | 24.21 | 23.61 | 23.71 | 867,814 | -0.26(-1.08%) |
Mar 06, 2023 | 23.93 | 24.39 | 23.93 | 23.97 | 897,392 | -0.04(-0.19%) |
Mar 03, 2023 | 23.63 | 24.32 | 23.63 | 24.01 | 1,544,430 | +0.30(+1.27%) |
Mar 02, 2023 | 22.69 | 24.00 | 22.66 | 23.71 | 2,759,422 | +0.93(+4.10%) |
Mar 01, 2023 | 23.24 | 23.62 | 22.78 | 22.78 | 1,143,793 | -0.35(-1.50%) |
Feb 28, 2023 | 23.38 | 23.88 | 23.10 | 23.12 | 2,878,353 | -0.21(-0.91%) |
Feb 27, 2023 | 23.60 | 23.85 | 23.13 | 23.34 | 1,168,134 | -0.16(-0.68%) |
Feb 24, 2023 | 23.38 | 23.61 | 23.03 | 23.50 | 1,540,663 | -0.12(-0.49%) |
Feb 23, 2023 | 24.47 | 24.69 | 23.14 | 23.61 | 2,481,054 | -0.84(-3.42%) |
Feb 22, 2023 | 24.61 | 24.89 | 24.17 | 24.45 | 916,930 | -0.03(-0.11%) |
Feb 21, 2023 | 24.54 | 24.77 | 24.03 | 24.48 | 1,367,599 | -0.28(-1.15%) |
Feb 17, 2023 | 24.89 | 24.99 | 24.54 | 24.76 | 962,340 | -0.47(-1.87%) |
Feb 16, 2023 | 24.97 | 25.52 | 24.97 | 25.23 | 750,387 | -0.17(-0.66%) |
Feb 15, 2023 | 24.97 | 25.52 | 24.90 | 25.40 | 949,322 | +0.06(+0.25%) |
Feb 14, 2023 | 24.79 | 25.55 | 24.71 | 25.34 | 710,561 | +0.20(+0.78%) |
Feb 13, 2023 | 25.21 | 25.52 | 25.02 | 25.14 | 825,124 | +0.02(+0.07%) |
Feb 10, 2023 | 24.69 | 25.13 | 24.53 | 25.13 | 1,224,777 | +0.54(+2.21%) |
Feb 09, 2023 | 24.89 | 24.90 | 24.45 | 24.58 | 888,023 | -0.28(-1.11%) |
Feb 08, 2023 | 24.34 | 24.86 | 24.12 | 24.86 | 1,144,070 | +0.64(+2.64%) |
Feb 07, 2023 | 24.22 | 24.41 | 23.93 | 24.22 | 1,375,378 | +0.01(+0.04%) |
Feb 06, 2023 | 23.92 | 24.33 | 23.64 | 24.21 | 816,445 | +0.41(+1.72%) |
Feb 03, 2023 | 23.69 | 24.15 | 23.69 | 23.80 | 1,086,785 | -0.10(-0.41%) |
Feb 02, 2023 | 24.00 | 24.31 | 23.64 | 23.90 | 841,060 | -0.16(-0.67%) |