Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.02 | 23.30 | 23.02 | 23.19 | 13,925 | +0.22(+0.95%) |
Apr 27, 2023 | 22.45 | 23.03 | 22.45 | 22.98 | 5,716 | +0.57(+2.53%) |
Apr 26, 2023 | 22.64 | 22.67 | 22.39 | 22.41 | 9,192 | -0.25(-1.10%) |
Apr 25, 2023 | 22.53 | 22.81 | 22.53 | 22.66 | 18,432 | -0.12(-0.54%) |
Apr 24, 2023 | 22.86 | 22.93 | 22.65 | 22.78 | 13,618 | -0.17(-0.73%) |
Apr 21, 2023 | 23.02 | 23.10 | 22.78 | 22.95 | 6,767 | +0.06(+0.25%) |
Apr 20, 2023 | 22.88 | 22.90 | 22.78 | 22.89 | 10,106 | -0.02(-0.07%) |
Apr 19, 2023 | 22.67 | 22.92 | 22.57 | 22.91 | 7,923 | +0.12(+0.52%) |
Apr 18, 2023 | 23.08 | 23.08 | 22.63 | 22.79 | 22,276 | -0.17(-0.74%) |
Apr 17, 2023 | 22.64 | 22.96 | 22.64 | 22.96 | 20,574 | +0.29(+1.26%) |
Apr 14, 2023 | 23.03 | 23.05 | 22.47 | 22.67 | 11,527 | -0.23(-1.00%) |
Apr 13, 2023 | 23.00 | 23.00 | 22.73 | 22.90 | 8,997 | -0.04(-0.19%) |
Apr 12, 2023 | 23.28 | 23.32 | 22.93 | 22.95 | 28,175 | -0.23(-0.97%) |
Apr 11, 2023 | 23.10 | 23.25 | 23.03 | 23.17 | 11,604 | -0.03(-0.15%) |
Apr 10, 2023 | 23.08 | 23.22 | 23.00 | 23.21 | 12,959 | +0.05(+0.21%) |
Apr 06, 2023 | 23.17 | 23.26 | 23.05 | 23.16 | 15,078 | -0.02(-0.08%) |
Apr 05, 2023 | 23.30 | 23.30 | 23.10 | 23.18 | 7,194 | -0.12(-0.53%) |
Apr 04, 2023 | 23.50 | 23.50 | 23.20 | 23.30 | 11,057 | -0.20(-0.86%) |
Apr 03, 2023 | 23.79 | 23.90 | 23.37 | 23.50 | 10,194 | -0.17(-0.71%) |
Mar 31, 2023 | 23.58 | 23.69 | 23.47 | 23.67 | 24,454 | +0.32(+1.39%) |
Mar 30, 2023 | 23.24 | 23.41 | 23.19 | 23.35 | 12,258 | +0.22(+0.94%) |
Mar 29, 2023 | 23.06 | 23.17 | 23.00 | 23.13 | 6,907 | +0.33(+1.47%) |
Mar 28, 2023 | 22.68 | 22.89 | 22.67 | 22.79 | 9,153 | -0.09(-0.41%) |
Mar 27, 2023 | 22.87 | 23.03 | 22.80 | 22.89 | 9,089 | +0.07(+0.29%) |
Mar 24, 2023 | 22.13 | 22.82 | 22.10 | 22.82 | 7,352 | +0.60(+2.69%) |
Mar 23, 2023 | 22.50 | 22.63 | 22.05 | 22.23 | 17,553 | -0.04(-0.18%) |
Mar 22, 2023 | 23.01 | 23.01 | 22.27 | 22.27 | 22,758 | -0.82(-3.57%) |
Mar 21, 2023 | 23.43 | 23.43 | 22.99 | 23.09 | 21,717 | -0.11(-0.46%) |
Mar 20, 2023 | 22.95 | 23.23 | 22.95 | 23.20 | 39,672 | +0.35(+1.52%) |
Mar 17, 2023 | 23.04 | 23.04 | 22.76 | 22.85 | 18,355 | -0.28(-1.22%) |
Mar 16, 2023 | 23.19 | 23.31 | 22.89 | 23.13 | 62,979 | -0.29(-1.24%) |
Mar 15, 2023 | 23.35 | 23.42 | 23.12 | 23.42 | 8,251 | -0.13(-0.56%) |
Mar 14, 2023 | 23.57 | 23.82 | 23.28 | 23.56 | 16,166 | +0.30(+1.31%) |
Mar 13, 2023 | 23.27 | 23.44 | 23.17 | 23.25 | 10,282 | +0.27(+1.17%) |
Mar 10, 2023 | 23.55 | 23.55 | 22.92 | 22.98 | 9,822 | -0.90(-3.78%) |
Mar 09, 2023 | 24.19 | 24.23 | 23.79 | 23.88 | 12,394 | -0.35(-1.45%) |
Mar 08, 2023 | 24.30 | 24.31 | 24.05 | 24.24 | 3,626 | +0.09(+0.35%) |
Mar 07, 2023 | 24.47 | 24.47 | 23.98 | 24.15 | 8,943 | -0.34(-1.40%) |
Mar 06, 2023 | 24.61 | 24.61 | 24.49 | 24.49 | 998 | -0.19(-0.78%) |
Mar 03, 2023 | 24.64 | 24.68 | 24.50 | 24.68 | 3,875 | +0.23(+0.93%) |
Mar 02, 2023 | 24.21 | 24.47 | 24.21 | 24.46 | 107,369 | +0.22(+0.93%) |
Mar 01, 2023 | 24.44 | 24.44 | 23.88 | 24.23 | 5,838 | -0.23(-0.96%) |
Feb 28, 2023 | 24.63 | 24.80 | 24.47 | 24.47 | 24,530 | -0.14(-0.57%) |
Feb 27, 2023 | 24.73 | 24.73 | 24.41 | 24.61 | 14,566 | +0.15(+0.60%) |
Feb 24, 2023 | 24.46 | 24.46 | 24.37 | 24.46 | 9,393 | -0.33(-1.33%) |
Feb 23, 2023 | 24.79 | 24.88 | 24.56 | 24.79 | 14,282 | +0.27(+1.11%) |
Feb 22, 2023 | 25.01 | 25.05 | 24.52 | 24.52 | 10,121 | -0.37(-1.50%) |
Feb 21, 2023 | 25.12 | 25.23 | 24.73 | 24.89 | 14,482 | -0.46(-1.81%) |
Feb 17, 2023 | 25.39 | 25.39 | 25.15 | 25.35 | 10,025 | +0.08(+0.32%) |
Feb 16, 2023 | 25.09 | 25.39 | 25.09 | 25.27 | 5,807 | +0.03(+0.13%) |
Feb 15, 2023 | 24.97 | 25.34 | 24.97 | 25.24 | 10,884 | +0.05(+0.19%) |
Feb 14, 2023 | 25.38 | 25.54 | 25.14 | 25.19 | 7,590 | -0.32(-1.25%) |
Feb 13, 2023 | 25.48 | 25.51 | 25.38 | 25.51 | 5,033 | +0.26(+1.04%) |
Feb 10, 2023 | 25.08 | 25.25 | 24.96 | 25.25 | 6,642 | +0.37(+1.51%) |
Feb 09, 2023 | 25.40 | 25.40 | 24.88 | 24.88 | 27,299 | -0.47(-1.86%) |
Feb 08, 2023 | 25.45 | 25.49 | 25.26 | 25.35 | 32,546 | -0.17(-0.66%) |
Feb 07, 2023 | 25.59 | 25.61 | 25.47 | 25.52 | 12,816 | -0.08(-0.33%) |
Feb 06, 2023 | 25.54 | 25.65 | 25.35 | 25.60 | 22,554 | -0.19(-0.72%) |
Feb 03, 2023 | 25.64 | 25.78 | 25.47 | 25.78 | 11,513 | +0.01(+0.06%) |
Feb 02, 2023 | 25.72 | 26.08 | 25.62 | 25.77 | 7,725 | +0.14(+0.53%) |