Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.20 | 22.70 | 22.20 | 22.46 | 90,694 | +0.18(+0.81%) |
Apr 27, 2023 | 22.15 | 22.36 | 22.00 | 22.28 | 62,336 | +0.28(+1.27%) |
Apr 26, 2023 | 22.00 | 22.32 | 21.81 | 22.00 | 85,527 | -0.07(-0.32%) |
Apr 25, 2023 | 22.58 | 23.49 | 22.06 | 22.07 | 108,654 | -0.71(-3.12%) |
Apr 24, 2023 | 23.34 | 23.46 | 22.48 | 22.78 | 87,850 | -0.53(-2.27%) |
Apr 21, 2023 | 23.02 | 23.38 | 22.92 | 23.31 | 75,964 | +0.24(+1.04%) |
Apr 20, 2023 | 22.61 | 23.13 | 22.53 | 23.07 | 85,758 | +0.24(+1.05%) |
Apr 19, 2023 | 22.70 | 22.86 | 22.45 | 22.83 | 75,283 | +0.00(+0.00%) |
Apr 18, 2023 | 22.87 | 22.95 | 22.72 | 22.83 | 73,807 | +0.05(+0.22%) |
Apr 17, 2023 | 22.73 | 22.86 | 22.44 | 22.78 | 81,526 | +0.12(+0.53%) |
Apr 14, 2023 | 22.91 | 23.23 | 22.45 | 22.66 | 94,334 | -0.37(-1.61%) |
Apr 13, 2023 | 22.44 | 23.07 | 22.31 | 23.03 | 111,621 | +0.67(+3.00%) |
Apr 12, 2023 | 22.98 | 23.17 | 22.23 | 22.36 | 127,287 | -0.45(-1.97%) |
Apr 11, 2023 | 22.67 | 22.95 | 22.64 | 22.81 | 119,440 | +0.16(+0.71%) |
Apr 10, 2023 | 22.53 | 22.71 | 22.28 | 22.65 | 144,383 | +0.00(+0.00%) |
Apr 06, 2023 | 22.63 | 22.73 | 22.27 | 22.65 | 153,002 | +0.07(+0.31%) |
Apr 05, 2023 | 22.34 | 22.58 | 21.94 | 22.58 | 220,179 | +0.10(+0.44%) |
Apr 04, 2023 | 23.01 | 23.20 | 22.40 | 22.48 | 153,346 | -0.49(-2.13%) |
Apr 03, 2023 | 23.05 | 23.34 | 22.21 | 22.97 | 279,509 | -0.09(-0.39%) |
Mar 31, 2023 | 22.73 | 23.13 | 22.54 | 23.06 | 612,898 | +0.45(+1.99%) |
Mar 30, 2023 | 22.52 | 22.65 | 22.29 | 22.61 | 305,880 | +0.22(+0.98%) |
Mar 29, 2023 | 22.71 | 22.85 | 22.35 | 22.39 | 177,522 | -0.21(-0.93%) |
Mar 28, 2023 | 22.51 | 22.88 | 22.28 | 22.60 | 182,676 | -0.04(-0.18%) |
Mar 27, 2023 | 22.39 | 22.84 | 22.30 | 22.64 | 311,883 | +0.44(+1.98%) |
Mar 24, 2023 | 22.07 | 22.33 | 21.94 | 22.20 | 334,019 | -0.07(-0.31%) |
Mar 23, 2023 | 22.74 | 23.12 | 22.07 | 22.27 | 181,667 | -0.34(-1.50%) |
Mar 22, 2023 | 23.11 | 23.20 | 22.42 | 22.61 | 203,684 | -0.42(-1.82%) |
Mar 21, 2023 | 23.31 | 23.50 | 22.90 | 23.03 | 138,004 | -0.04(-0.17%) |
Mar 20, 2023 | 22.49 | 23.16 | 22.49 | 23.07 | 212,908 | +0.77(+3.45%) |
Mar 17, 2023 | 22.46 | 22.72 | 22.12 | 22.30 | 861,353 | -0.23(-1.02%) |
Mar 16, 2023 | 21.79 | 22.70 | 21.79 | 22.53 | 134,356 | +0.43(+1.95%) |
Mar 15, 2023 | 21.66 | 22.10 | 21.50 | 22.10 | 157,591 | +0.06(+0.27%) |
Mar 14, 2023 | 22.19 | 22.70 | 21.81 | 22.04 | 134,666 | +0.41(+1.90%) |
Mar 13, 2023 | 21.67 | 21.79 | 21.00 | 21.63 | 156,105 | +0.15(+0.70%) |
Mar 10, 2023 | 22.29 | 22.34 | 21.48 | 21.48 | 155,609 | -0.91(-4.06%) |
Mar 09, 2023 | 22.86 | 22.90 | 22.02 | 22.39 | 157,987 | -0.42(-1.84%) |
Mar 08, 2023 | 22.99 | 23.04 | 22.64 | 22.81 | 122,519 | -0.17(-0.74%) |
Mar 07, 2023 | 23.05 | 23.39 | 22.80 | 22.98 | 125,786 | -0.10(-0.43%) |
Mar 06, 2023 | 24.06 | 24.30 | 22.87 | 23.08 | 158,853 | -1.09(-4.51%) |
Mar 03, 2023 | 23.71 | 24.24 | 23.36 | 24.17 | 141,016 | +0.62(+2.63%) |
Mar 02, 2023 | 22.85 | 23.65 | 22.85 | 23.55 | 137,188 | +0.43(+1.86%) |
Mar 01, 2023 | 23.90 | 24.00 | 23.00 | 23.12 | 182,289 | -0.72(-3.02%) |
Feb 28, 2023 | 24.18 | 24.29 | 23.60 | 23.84 | 268,874 | -0.36(-1.49%) |
Feb 27, 2023 | 24.42 | 24.58 | 24.00 | 24.20 | 225,525 | -0.18(-0.74%) |
Feb 24, 2023 | 23.88 | 24.45 | 23.62 | 24.38 | 188,543 | -0.04(-0.16%) |
Feb 23, 2023 | 25.11 | 25.11 | 24.33 | 24.42 | 222,084 | -0.08(-0.33%) |
Feb 22, 2023 | 24.02 | 24.59 | 24.02 | 24.50 | 260,123 | +0.64(+2.68%) |
Feb 21, 2023 | 23.94 | 24.12 | 23.77 | 23.86 | 113,823 | -0.30(-1.24%) |
Feb 17, 2023 | 24.12 | 24.30 | 23.98 | 24.16 | 119,903 | +0.15(+0.62%) |
Feb 16, 2023 | 23.93 | 24.30 | 23.55 | 24.01 | 200,300 | -0.23(-0.95%) |
Feb 15, 2023 | 23.66 | 24.30 | 23.40 | 24.24 | 111,780 | +0.68(+2.89%) |
Feb 14, 2023 | 23.68 | 24.03 | 23.24 | 23.56 | 168,140 | -0.17(-0.72%) |
Feb 13, 2023 | 23.79 | 24.11 | 23.39 | 23.73 | 115,380 | -0.04(-0.17%) |
Feb 10, 2023 | 23.42 | 23.90 | 23.22 | 23.77 | 112,236 | +0.19(+0.81%) |
Feb 09, 2023 | 24.00 | 24.26 | 23.54 | 23.58 | 115,646 | -0.25(-1.05%) |
Feb 08, 2023 | 23.80 | 24.21 | 23.51 | 23.83 | 119,553 | +0.02(+0.08%) |
Feb 07, 2023 | 23.41 | 23.89 | 23.05 | 23.81 | 167,749 | +0.16(+0.68%) |
Feb 06, 2023 | 24.30 | 24.30 | 23.37 | 23.65 | 268,067 | -0.86(-3.51%) |
Feb 03, 2023 | 23.90 | 24.75 | 23.89 | 24.51 | 284,837 | +0.27(+1.11%) |
Feb 02, 2023 | 23.13 | 24.27 | 22.77 | 24.24 | 255,509 | +1.33(+5.81%) |