Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.49 | 21.49 | 21.28 | 21.28 | 1,899 | +0.00(+0.00%) |
Apr 27, 2023 | 22.48 | 22.48 | 21.28 | 21.28 | 3,174 | -0.68(-3.08%) |
Apr 26, 2023 | 22.34 | 22.34 | 21.86 | 21.96 | 1,299 | +0.40(+1.84%) |
Apr 25, 2023 | 22.09 | 22.09 | 21.56 | 21.56 | 1,776 | -0.69(-3.09%) |
Apr 24, 2023 | 22.40 | 22.40 | 21.99 | 22.25 | 3,840 | -0.24(-1.08%) |
Apr 21, 2023 | 22.93 | 22.93 | 22.05 | 22.49 | 3,259 | +0.24(+1.09%) |
Apr 20, 2023 | 22.27 | 22.88 | 22.23 | 22.25 | 2,045 | -0.73(-3.16%) |
Apr 19, 2023 | 22.64 | 23.10 | 22.63 | 22.97 | 4,088 | +0.75(+3.40%) |
Apr 18, 2023 | 22.83 | 22.83 | 22.22 | 22.22 | 950 | +0.09(+0.39%) |
Apr 17, 2023 | 22.97 | 22.97 | 22.01 | 22.13 | 2,363 | -0.02(-0.09%) |
Apr 14, 2023 | 22.35 | 22.35 | 21.95 | 22.15 | 1,571 | -0.58(-2.55%) |
Apr 13, 2023 | 22.88 | 22.88 | 22.73 | 22.73 | 1,392 | -0.48(-2.08%) |
Apr 12, 2023 | 23.23 | 23.60 | 21.80 | 23.22 | 3,114 | -0.25(-1.07%) |
Apr 11, 2023 | 23.45 | 23.55 | 23.22 | 23.47 | 1,514 | +0.01(+0.04%) |
Apr 10, 2023 | 23.30 | 23.53 | 23.24 | 23.46 | 3,339 | -0.29(-1.22%) |
Apr 06, 2023 | 23.73 | 23.75 | 23.73 | 23.75 | 768 | +0.16(+0.70%) |
Apr 05, 2023 | 23.22 | 23.60 | 22.85 | 23.58 | 5,517 | +0.47(+2.05%) |
Apr 04, 2023 | 22.75 | 23.21 | 22.09 | 23.11 | 6,256 | +0.38(+1.66%) |
Apr 03, 2023 | 22.73 | 23.19 | 22.73 | 22.73 | 5,513 | -0.30(-1.30%) |
Mar 31, 2023 | 22.66 | 23.41 | 22.37 | 23.03 | 8,873 | +0.63(+2.81%) |
Mar 30, 2023 | 22.47 | 22.63 | 22.40 | 22.40 | 1,337 | +0.40(+1.80%) |
Mar 29, 2023 | 21.76 | 22.05 | 21.76 | 22.01 | 1,655 | -0.05(-0.22%) |
Mar 28, 2023 | 21.77 | 22.25 | 21.77 | 22.05 | 8,978 | +0.22(+1.00%) |
Mar 27, 2023 | 21.94 | 22.10 | 21.53 | 21.84 | 7,572 | -0.22(-0.99%) |
Mar 23, 2023 | 22.05 | 217 | -0.08(-0.35%) | |||
Mar 22, 2023 | 22.51 | 22.51 | 22.05 | 22.13 | 1,739 | -0.31(-1.38%) |
Mar 21, 2023 | 22.90 | 23.03 | 22.44 | 22.44 | 5,323 | -0.07(-0.30%) |
Mar 20, 2023 | 22.51 | 22.97 | 22.44 | 22.51 | 6,254 | -0.71(-3.04%) |
Mar 17, 2023 | 24.38 | 24.38 | 22.73 | 23.22 | 11,250 | -1.34(-5.47%) |
Mar 16, 2023 | 23.42 | 24.56 | 23.42 | 24.56 | 5,334 | +0.62(+2.59%) |
Mar 15, 2023 | 23.85 | 24.30 | 23.59 | 23.94 | 4,902 | +0.17(+0.73%) |
Mar 14, 2023 | 26.40 | 26.40 | 23.77 | 23.77 | 7,211 | -0.99(-3.99%) |
Mar 13, 2023 | 25.15 | 25.18 | 24.75 | 24.75 | 3,153 | -1.29(-4.94%) |
Mar 10, 2023 | 27.77 | 27.77 | 26.00 | 26.04 | 2,197 | -0.63(-2.36%) |
Mar 09, 2023 | 26.64 | 26.67 | 26.50 | 26.67 | 1,678 | +0.17(+0.66%) |
Mar 08, 2023 | 26.87 | 26.87 | 26.35 | 26.49 | 3,696 | -0.03(-0.11%) |
Mar 07, 2023 | 27.78 | 27.78 | 26.06 | 26.52 | 5,107 | +0.11(+0.40%) |
Mar 06, 2023 | 26.37 | 26.91 | 26.37 | 26.42 | 4,337 | -0.06(-0.22%) |
Mar 03, 2023 | 27.41 | 27.41 | 26.47 | 26.47 | 4,363 | -0.49(-1.82%) |
Mar 02, 2023 | 26.95 | 27.42 | 26.71 | 26.97 | 30,320 | -0.30(-1.09%) |
Mar 01, 2023 | 26.86 | 27.55 | 26.42 | 27.26 | 5,852 | +0.41(+1.54%) |
Feb 28, 2023 | 26.47 | 26.85 | 26.22 | 26.85 | 2,571 | +0.88(+3.37%) |
Feb 27, 2023 | 25.64 | 25.97 | 25.45 | 25.97 | 1,132 | +0.57(+2.23%) |
Feb 23, 2023 | 25.41 | 990 | +0.76(+3.08%) | |||
Feb 22, 2023 | 24.97 | 25.60 | 24.65 | 24.65 | 3,347 | -0.33(-1.31%) |
Feb 21, 2023 | 24.11 | 24.97 | 24.11 | 24.97 | 1,730 | +0.14(+0.58%) |
Feb 17, 2023 | 24.88 | 24.97 | 24.83 | 24.83 | 1,135 | +0.31(+1.28%) |
Feb 16, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 1,177 | -0.14(-0.57%) |
Feb 15, 2023 | 24.73 | 24.73 | 24.40 | 24.66 | 1,360 | +0.28(+1.14%) |
Feb 14, 2023 | 24.49 | 24.49 | 23.82 | 24.38 | 1,377 | +0.24(+1.00%) |
Feb 13, 2023 | 24.40 | 24.40 | 24.14 | 24.14 | 710 | +0.07(+0.28%) |
Feb 10, 2023 | 24.46 | 24.46 | 24.07 | 24.07 | 1,164 | -0.27(-1.11%) |
Feb 09, 2023 | 24.73 | 24.73 | 24.30 | 24.34 | 1,576 | +0.36(+1.48%) |
Feb 08, 2023 | 25.01 | 25.01 | 23.98 | 23.98 | 4,486 | +0.16(+0.69%) |
Feb 07, 2023 | 24.71 | 24.71 | 23.63 | 23.82 | 1,886 | -0.14(-0.60%) |
Feb 03, 2023 | 23.96 | 491 | -0.08(-0.32%) | |||
Feb 02, 2023 | 23.49 | 24.10 | 23.49 | 24.04 | 5,008 | -0.22(-0.91%) |