Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.30 | 23.33 | 23.28 | 23.33 | 52,646 | +0.08(+0.35%) |
Apr 27, 2023 | 23.29 | 23.31 | 23.24 | 23.25 | 88,171 | -0.04(-0.16%) |
Apr 26, 2023 | 23.39 | 23.39 | 23.27 | 23.28 | 59,066 | -0.07(-0.29%) |
Apr 25, 2023 | 23.34 | 23.37 | 23.30 | 23.35 | 69,251 | +0.08(+0.33%) |
Apr 24, 2023 | 23.33 | 23.33 | 23.24 | 23.27 | 47,689 | +0.08(+0.33%) |
Apr 21, 2023 | 23.22 | 23.23 | 23.15 | 23.20 | 24,592 | -0.03(-0.14%) |
Apr 20, 2023 | 23.20 | 23.25 | 23.17 | 23.23 | 71,749 | +0.03(+0.12%) |
Apr 19, 2023 | 23.27 | 23.27 | 23.15 | 23.20 | 172,535 | -0.10(-0.41%) |
Apr 18, 2023 | 23.37 | 23.37 | 23.29 | 23.30 | 45,219 | -0.19(-0.82%) |
Apr 17, 2023 | 23.54 | 23.54 | 23.49 | 23.49 | 31,265 | +0.00(+0.00%) |
Apr 14, 2023 | 23.65 | 23.65 | 23.49 | 23.49 | 79,326 | -0.07(-0.28%) |
Apr 13, 2023 | 23.62 | 23.63 | 23.56 | 23.56 | 48,142 | -0.08(-0.32%) |
Apr 12, 2023 | 23.52 | 23.64 | 23.52 | 23.63 | 84,602 | +0.09(+0.37%) |
Apr 11, 2023 | 23.51 | 23.56 | 23.51 | 23.55 | 85,390 | +0.06(+0.24%) |
Apr 10, 2023 | 23.54 | 23.54 | 23.49 | 23.49 | 62,293 | -0.05(-0.20%) |
Apr 06, 2023 | 23.50 | 23.56 | 23.50 | 23.54 | 29,967 | +0.01(+0.04%) |
Apr 05, 2023 | 23.47 | 23.54 | 23.47 | 23.53 | 124,571 | +0.15(+0.66%) |
Apr 04, 2023 | 23.38 | 23.42 | 23.34 | 23.38 | 66,445 | -0.02(-0.08%) |
Apr 03, 2023 | 23.37 | 23.39 | 23.34 | 23.39 | 30,581 | +0.06(+0.24%) |
Mar 31, 2023 | 23.28 | 23.37 | 23.28 | 23.34 | 70,821 | +0.01(+0.04%) |
Mar 30, 2023 | 23.30 | 23.35 | 23.23 | 23.33 | 27,818 | +0.10(+0.44%) |
Mar 29, 2023 | 23.22 | 23.23 | 23.21 | 23.23 | 34,095 | +0.02(+0.10%) |
Mar 28, 2023 | 23.17 | 23.24 | 23.17 | 23.20 | 71,518 | +0.02(+0.08%) |
Mar 27, 2023 | 23.23 | 23.23 | 23.18 | 23.19 | 22,018 | -0.05(-0.21%) |
Mar 24, 2023 | 23.27 | 23.27 | 23.19 | 23.23 | 51,241 | +0.06(+0.25%) |
Mar 23, 2023 | 23.20 | 23.20 | 23.10 | 23.18 | 72,526 | +0.03(+0.12%) |
Mar 22, 2023 | 23.08 | 23.15 | 23.03 | 23.15 | 93,049 | +0.14(+0.62%) |
Mar 21, 2023 | 23.08 | 23.08 | 22.99 | 23.00 | 110,669 | -0.06(-0.25%) |
Mar 20, 2023 | 23.19 | 23.19 | 23.06 | 23.06 | 22,872 | -0.14(-0.60%) |
Mar 17, 2023 | 23.20 | 23.21 | 23.14 | 23.20 | 93,024 | +0.13(+0.56%) |
Mar 16, 2023 | 23.18 | 23.18 | 23.05 | 23.07 | 30,133 | -0.03(-0.14%) |
Mar 15, 2023 | 23.20 | 23.20 | 23.06 | 23.10 | 57,878 | +0.14(+0.60%) |
Mar 14, 2023 | 23.06 | 23.06 | 22.92 | 22.97 | 114,169 | -0.05(-0.21%) |
Mar 13, 2023 | 23.23 | 23.23 | 22.98 | 23.01 | 53,188 | +0.12(+0.54%) |
Mar 10, 2023 | 22.88 | 22.93 | 22.88 | 22.89 | 93,384 | +0.12(+0.52%) |
Mar 09, 2023 | 22.74 | 22.80 | 22.72 | 22.77 | 71,415 | +0.10(+0.44%) |
Mar 08, 2023 | 22.69 | 22.75 | 22.67 | 22.67 | 65,136 | -0.04(-0.17%) |
Mar 07, 2023 | 22.69 | 22.73 | 22.67 | 22.71 | 81,670 | +0.01(+0.04%) |
Mar 06, 2023 | 22.76 | 22.76 | 22.65 | 22.70 | 81,637 | +0.03(+0.13%) |
Mar 03, 2023 | 22.68 | 22.71 | 22.66 | 22.67 | 115,163 | +0.03(+0.13%) |
Mar 02, 2023 | 22.59 | 22.66 | 22.58 | 22.64 | 59,246 | -0.05(-0.21%) |
Mar 01, 2023 | 22.81 | 22.81 | 22.66 | 22.69 | 73,919 | -0.07(-0.30%) |
Feb 28, 2023 | 22.68 | 22.77 | 22.68 | 22.76 | 24,407 | +0.02(+0.08%) |
Feb 27, 2023 | 22.66 | 22.74 | 22.66 | 22.74 | 15,158 | +0.10(+0.42%) |
Feb 24, 2023 | 22.72 | 22.75 | 22.62 | 22.64 | 85,454 | -0.08(-0.34%) |
Feb 23, 2023 | 22.78 | 22.78 | 22.72 | 22.72 | 23,395 | -0.04(-0.17%) |
Feb 22, 2023 | 22.77 | 22.77 | 22.70 | 22.76 | 199,982 | +0.04(+0.17%) |
Feb 21, 2023 | 22.79 | 22.79 | 22.67 | 22.72 | 111,994 | -0.13(-0.58%) |
Feb 17, 2023 | 22.89 | 22.89 | 22.79 | 22.85 | 68,565 | -0.06(-0.25%) |
Feb 16, 2023 | 23.04 | 23.04 | 22.90 | 22.91 | 62,288 | -0.21(-0.91%) |
Feb 15, 2023 | 23.19 | 23.19 | 23.08 | 23.12 | 220,987 | -0.06(-0.25%) |
Feb 14, 2023 | 23.21 | 23.21 | 23.14 | 23.18 | 31,077 | -0.04(-0.16%) |
Feb 13, 2023 | 23.29 | 23.29 | 23.21 | 23.21 | 26,537 | +0.00(+0.00%) |
Feb 10, 2023 | 23.27 | 23.28 | 23.20 | 23.21 | 31,047 | -0.01(-0.04%) |
Feb 09, 2023 | 23.28 | 23.31 | 23.21 | 23.22 | 87,139 | -0.10(-0.45%) |
Feb 08, 2023 | 23.30 | 23.33 | 23.25 | 23.33 | 28,450 | +0.07(+0.29%) |
Feb 07, 2023 | 23.35 | 23.35 | 23.24 | 23.26 | 197,883 | -0.08(-0.33%) |
Feb 06, 2023 | 23.39 | 23.39 | 23.30 | 23.34 | 81,706 | -0.10(-0.41%) |
Feb 03, 2023 | 23.43 | 23.46 | 23.38 | 23.43 | 394,561 | -0.10(-0.45%) |
Feb 02, 2023 | 23.56 | 23.56 | 23.48 | 23.54 | 130,403 | +0.08(+0.32%) |