Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.23 | 23.32 | 22.23 | 22.54 | 208,498 | +0.24(+1.07%) |
Apr 27, 2023 | 22.10 | 22.57 | 22.10 | 22.30 | 59,533 | +0.26(+1.18%) |
Apr 26, 2023 | 22.13 | 22.51 | 21.93 | 22.04 | 65,205 | -0.32(-1.43%) |
Apr 25, 2023 | 23.05 | 23.16 | 22.34 | 22.36 | 72,515 | -0.93(-3.99%) |
Apr 24, 2023 | 23.52 | 23.59 | 23.09 | 23.29 | 72,713 | -0.23(-0.98%) |
Apr 21, 2023 | 23.70 | 23.70 | 23.25 | 23.52 | 85,228 | -0.20(-0.84%) |
Apr 20, 2023 | 23.56 | 23.75 | 23.42 | 23.71 | 82,454 | +0.06(+0.25%) |
Apr 19, 2023 | 23.95 | 23.95 | 23.56 | 23.66 | 74,668 | -0.22(-0.92%) |
Apr 18, 2023 | 23.68 | 23.90 | 23.55 | 23.87 | 68,156 | +0.24(+1.01%) |
Apr 17, 2023 | 23.60 | 23.69 | 23.30 | 23.64 | 57,836 | +0.27(+1.15%) |
Apr 14, 2023 | 23.37 | 23.59 | 23.18 | 23.37 | 90,671 | +0.16(+0.69%) |
Apr 13, 2023 | 23.28 | 23.54 | 23.08 | 23.21 | 103,332 | -0.03(-0.13%) |
Apr 12, 2023 | 23.21 | 23.47 | 23.08 | 23.24 | 89,545 | +0.17(+0.74%) |
Apr 11, 2023 | 22.83 | 23.24 | 22.53 | 23.07 | 85,855 | +0.32(+1.40%) |
Apr 10, 2023 | 22.19 | 22.89 | 22.19 | 22.75 | 124,450 | +0.43(+1.92%) |
Apr 06, 2023 | 21.97 | 22.50 | 21.81 | 22.32 | 112,625 | +0.37(+1.68%) |
Apr 05, 2023 | 22.10 | 22.23 | 21.85 | 21.95 | 138,065 | -0.39(-1.74%) |
Apr 04, 2023 | 23.17 | 23.17 | 22.25 | 22.34 | 85,300 | -0.67(-2.91%) |
Apr 03, 2023 | 23.56 | 23.73 | 22.61 | 23.01 | 151,661 | -0.53(-2.25%) |
Mar 31, 2023 | 23.40 | 23.62 | 23.24 | 23.54 | 231,225 | +0.27(+1.16%) |
Mar 30, 2023 | 23.10 | 23.31 | 22.99 | 23.27 | 120,409 | +0.31(+1.35%) |
Mar 29, 2023 | 23.07 | 23.40 | 22.66 | 22.96 | 117,353 | +0.15(+0.66%) |
Mar 28, 2023 | 22.65 | 22.91 | 22.65 | 22.81 | 82,404 | +0.02(+0.09%) |
Mar 27, 2023 | 22.91 | 23.04 | 22.72 | 22.79 | 95,912 | +0.24(+1.06%) |
Mar 24, 2023 | 22.26 | 22.71 | 22.23 | 22.55 | 120,001 | +0.00(+0.00%) |
Mar 23, 2023 | 22.78 | 23.00 | 22.37 | 22.55 | 81,002 | -0.05(-0.22%) |
Mar 22, 2023 | 23.32 | 23.38 | 22.60 | 22.60 | 82,897 | -0.67(-2.87%) |
Mar 21, 2023 | 23.02 | 23.32 | 22.80 | 23.27 | 144,922 | +0.81(+3.60%) |
Mar 20, 2023 | 22.06 | 22.75 | 22.06 | 22.46 | 201,374 | +0.77(+3.54%) |
Mar 17, 2023 | 22.43 | 22.45 | 21.64 | 21.69 | 719,637 | -1.02(-4.48%) |
Mar 16, 2023 | 22.15 | 23.08 | 22.08 | 22.71 | 137,283 | +0.22(+0.98%) |
Mar 15, 2023 | 22.29 | 22.77 | 21.99 | 22.49 | 188,006 | -0.41(-1.79%) |
Mar 14, 2023 | 23.12 | 23.44 | 22.72 | 22.90 | 135,005 | +0.63(+2.82%) |
Mar 13, 2023 | 22.50 | 22.58 | 21.64 | 22.27 | 163,394 | -0.74(-3.21%) |
Mar 10, 2023 | 23.96 | 24.21 | 22.88 | 23.01 | 125,408 | -1.15(-4.75%) |
Mar 09, 2023 | 24.80 | 24.83 | 24.02 | 24.15 | 122,308 | -0.63(-2.54%) |
Mar 08, 2023 | 24.67 | 24.81 | 24.46 | 24.78 | 68,435 | +0.10(+0.40%) |
Mar 07, 2023 | 24.87 | 24.92 | 24.42 | 24.68 | 116,115 | -0.11(-0.44%) |
Mar 06, 2023 | 25.35 | 25.59 | 24.66 | 24.79 | 157,149 | -0.61(-2.40%) |
Mar 03, 2023 | 25.15 | 25.46 | 24.97 | 25.40 | 125,156 | +0.49(+1.96%) |
Mar 02, 2023 | 24.85 | 24.97 | 24.46 | 24.91 | 116,873 | -0.21(-0.83%) |
Mar 01, 2023 | 24.94 | 25.44 | 24.75 | 25.12 | 175,433 | +0.11(+0.44%) |
Feb 28, 2023 | 24.67 | 25.12 | 24.39 | 25.01 | 210,352 | +0.25(+1.01%) |
Feb 27, 2023 | 24.99 | 25.09 | 24.61 | 24.76 | 52,951 | +0.00(+0.00%) |
Feb 24, 2023 | 24.68 | 24.82 | 24.20 | 24.76 | 103,843 | -0.32(-1.27%) |
Feb 23, 2023 | 25.27 | 25.36 | 24.88 | 25.08 | 76,257 | +0.00(+0.00%) |
Feb 22, 2023 | 25.57 | 25.88 | 24.94 | 25.08 | 171,776 | -0.49(-1.91%) |
Feb 21, 2023 | 25.46 | 25.78 | 25.36 | 25.57 | 135,424 | -0.27(-1.04%) |
Feb 17, 2023 | 26.02 | 26.14 | 25.42 | 25.84 | 110,769 | -0.12(-0.46%) |
Feb 16, 2023 | 25.63 | 26.26 | 25.63 | 25.96 | 88,147 | -0.46(-1.74%) |
Feb 15, 2023 | 25.54 | 26.43 | 25.54 | 26.42 | 110,411 | +0.61(+2.36%) |
Feb 14, 2023 | 26.32 | 26.82 | 25.61 | 25.81 | 301,620 | -0.63(-2.38%) |
Feb 13, 2023 | 26.11 | 26.48 | 25.92 | 26.44 | 82,475 | +0.32(+1.22%) |
Feb 10, 2023 | 25.32 | 26.14 | 25.16 | 26.12 | 149,278 | +0.71(+2.79%) |
Feb 09, 2023 | 25.90 | 26.01 | 25.37 | 25.41 | 220,068 | -0.34(-1.32%) |
Feb 08, 2023 | 25.60 | 26.15 | 25.60 | 25.75 | 144,330 | -0.12(-0.46%) |
Feb 07, 2023 | 25.21 | 25.94 | 24.93 | 25.87 | 207,859 | +0.42(+1.65%) |
Feb 06, 2023 | 25.76 | 25.91 | 25.35 | 25.45 | 171,945 | -0.26(-1.01%) |
Feb 03, 2023 | 24.81 | 25.95 | 24.81 | 25.71 | 291,401 | +0.70(+2.79%) |
Feb 02, 2023 | 24.75 | 25.51 | 24.36 | 25.01 | 344,459 | +1.27(+5.34%) |