Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.53 | 23.71 | 23.53 | 23.68 | 3,024 | +0.35(+1.49%) |
Apr 27, 2023 | 23.01 | 23.33 | 23.01 | 23.33 | 1,036 | +0.43(+1.90%) |
Apr 26, 2023 | 23.02 | 23.09 | 22.77 | 22.90 | 4,113 | -0.17(-0.75%) |
Apr 25, 2023 | 23.06 | 23.11 | 23.01 | 23.07 | 2,791 | -0.18(-0.79%) |
Apr 24, 2023 | 23.32 | 23.32 | 23.07 | 23.26 | 2,310 | -0.01(-0.04%) |
Apr 21, 2023 | 23.38 | 23.42 | 23.27 | 23.27 | 1,346 | +0.01(+0.04%) |
Apr 20, 2023 | 23.41 | 23.41 | 23.20 | 23.26 | 3,186 | -0.17(-0.74%) |
Apr 19, 2023 | 23.24 | 23.45 | 23.24 | 23.43 | 2,642 | +0.16(+0.67%) |
Apr 18, 2023 | 23.31 | 23.31 | 23.19 | 23.27 | 1,538 | -0.03(-0.12%) |
Apr 17, 2023 | 22.75 | 23.31 | 22.75 | 23.30 | 3,037 | +0.49(+2.16%) |
Apr 14, 2023 | 23.24 | 23.24 | 22.69 | 22.81 | 3,427 | -0.33(-1.42%) |
Apr 13, 2023 | 22.97 | 23.14 | 22.97 | 23.14 | 1,891 | -0.14(-0.58%) |
Apr 12, 2023 | 23.47 | 23.59 | 23.24 | 23.27 | 4,350 | -0.18(-0.76%) |
Apr 11, 2023 | 23.64 | 23.64 | 23.36 | 23.45 | 3,523 | +0.08(+0.33%) |
Apr 10, 2023 | 23.06 | 23.37 | 23.01 | 23.37 | 13,890 | +0.09(+0.37%) |
Apr 06, 2023 | 22.99 | 23.33 | 22.99 | 23.28 | 18,296 | +0.16(+0.69%) |
Apr 05, 2023 | 23.12 | 23.14 | 23.07 | 23.13 | 7,506 | -0.12(-0.50%) |
Apr 04, 2023 | 23.32 | 23.32 | 23.16 | 23.24 | 1,338 | -0.06(-0.25%) |
Apr 03, 2023 | 23.53 | 23.61 | 23.23 | 23.30 | 8,949 | -0.21(-0.88%) |
Mar 31, 2023 | 23.16 | 23.51 | 23.13 | 23.51 | 1,826 | +0.52(+2.27%) |
Mar 30, 2023 | 22.90 | 22.99 | 22.90 | 22.99 | 3,268 | +0.33(+1.45%) |
Mar 29, 2023 | 22.59 | 22.73 | 22.55 | 22.66 | 3,538 | +0.44(+2.00%) |
Mar 28, 2023 | 22.13 | 22.22 | 22.13 | 22.21 | 884 | +0.03(+0.12%) |
Mar 27, 2023 | 22.25 | 22.27 | 22.19 | 22.19 | 1,614 | +0.09(+0.39%) |
Mar 24, 2023 | 21.47 | 22.10 | 21.47 | 22.10 | 1,562 | +0.47(+2.15%) |
Mar 23, 2023 | 21.97 | 21.97 | 21.63 | 21.63 | 5,039 | -0.06(-0.28%) |
Mar 22, 2023 | 22.20 | 22.31 | 21.70 | 21.70 | 3,332 | -0.89(-3.93%) |
Mar 21, 2023 | 22.82 | 22.82 | 22.55 | 22.58 | 1,217 | -0.08(-0.36%) |
Mar 20, 2023 | 22.51 | 22.74 | 22.51 | 22.66 | 1,840 | +0.27(+1.20%) |
Mar 17, 2023 | 22.53 | 22.53 | 22.40 | 22.40 | 1,664 | -0.54(-2.34%) |
Mar 16, 2023 | 23.01 | 23.01 | 22.88 | 22.93 | 1,893 | -0.07(-0.29%) |
Mar 15, 2023 | 22.89 | 23.02 | 22.78 | 23.00 | 19,479 | -0.14(-0.62%) |
Mar 14, 2023 | 23.41 | 23.41 | 22.96 | 23.14 | 3,118 | +0.23(+0.98%) |
Mar 13, 2023 | 22.59 | 23.11 | 22.59 | 22.92 | 2,307 | +0.29(+1.27%) |
Mar 10, 2023 | 23.49 | 23.49 | 22.63 | 22.63 | 2,709 | -0.94(-3.97%) |
Mar 09, 2023 | 24.03 | 24.03 | 23.57 | 23.57 | 2,242 | -0.54(-2.23%) |
Mar 08, 2023 | 23.89 | 24.10 | 23.89 | 24.10 | 1,071 | +0.24(+1.00%) |
Mar 07, 2023 | 24.29 | 24.29 | 23.79 | 23.86 | 3,754 | -0.52(-2.12%) |
Mar 06, 2023 | 24.51 | 24.51 | 24.38 | 24.38 | 1,588 | -0.07(-0.27%) |
Mar 03, 2023 | 24.36 | 24.46 | 24.30 | 24.45 | 2,256 | +0.36(+1.51%) |
Mar 02, 2023 | 23.83 | 24.08 | 23.83 | 24.08 | 1,047 | +0.34(+1.42%) |
Mar 01, 2023 | 23.93 | 23.93 | 23.55 | 23.75 | 10,568 | -0.32(-1.32%) |
Feb 28, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 298 | -0.05(-0.21%) |
Feb 27, 2023 | 24.35 | 24.35 | 24.12 | 24.12 | 920 | +0.00(+0.02%) |
Feb 24, 2023 | 24.32 | 24.32 | 24.05 | 24.11 | 786 | -0.33(-1.33%) |
Feb 23, 2023 | 24.44 | 24.44 | 24.29 | 24.44 | 2,227 | +0.13(+0.55%) |
Feb 22, 2023 | 24.39 | 24.47 | 24.24 | 24.30 | 2,314 | -0.15(-0.63%) |
Feb 21, 2023 | 24.61 | 24.71 | 24.35 | 24.46 | 5,449 | -0.40(-1.62%) |
Feb 17, 2023 | 25.01 | 25.01 | 24.60 | 24.86 | 2,433 | -0.11(-0.42%) |
Feb 16, 2023 | 25.04 | 25.04 | 24.70 | 24.97 | 4,211 | -0.24(-0.95%) |
Feb 15, 2023 | 25.09 | 25.21 | 24.98 | 25.21 | 2,629 | +0.08(+0.31%) |
Feb 14, 2023 | 25.34 | 25.39 | 24.98 | 25.13 | 1,945 | -0.19(-0.76%) |
Feb 13, 2023 | 25.46 | 25.46 | 25.23 | 25.32 | 4,189 | +0.21(+0.84%) |
Feb 10, 2023 | 25.07 | 25.11 | 24.82 | 25.11 | 4,000 | +0.12(+0.50%) |
Feb 09, 2023 | 25.71 | 25.71 | 24.98 | 24.98 | 3,157 | -0.24(-0.95%) |
Feb 08, 2023 | 25.36 | 25.36 | 25.18 | 25.23 | 6,706 | -0.10(-0.38%) |
Feb 07, 2023 | 25.39 | 25.42 | 25.06 | 25.32 | 3,692 | -0.05(-0.19%) |
Feb 06, 2023 | 25.53 | 25.53 | 25.28 | 25.37 | 4,909 | -0.09(-0.34%) |
Feb 03, 2023 | 25.80 | 25.80 | 25.34 | 25.45 | 4,761 | -0.44(-1.70%) |
Feb 02, 2023 | 25.71 | 26.07 | 25.71 | 25.90 | 2,868 | +0.55(+2.15%) |