Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.52 | 23.84 | 23.52 | 23.82 | 8,693 | +0.33(+1.41%) |
Apr 27, 2023 | 23.16 | 23.55 | 23.15 | 23.49 | 11,494 | +0.49(+2.11%) |
Apr 26, 2023 | 23.14 | 23.33 | 22.97 | 23.00 | 14,143 | -0.20(-0.88%) |
Apr 25, 2023 | 23.27 | 23.34 | 23.20 | 23.21 | 14,768 | -0.21(-0.91%) |
Apr 24, 2023 | 23.48 | 23.48 | 23.25 | 23.42 | 29,185 | -0.06(-0.25%) |
Apr 21, 2023 | 23.49 | 23.58 | 23.28 | 23.48 | 14,306 | +0.06(+0.25%) |
Apr 20, 2023 | 23.53 | 23.53 | 23.31 | 23.42 | 14,705 | -0.16(-0.66%) |
Apr 19, 2023 | 23.31 | 23.62 | 23.31 | 23.58 | 19,316 | +0.14(+0.58%) |
Apr 18, 2023 | 23.53 | 23.56 | 23.36 | 23.44 | 123,767 | -0.05(-0.21%) |
Apr 17, 2023 | 22.98 | 23.49 | 22.98 | 23.49 | 29,368 | +0.51(+2.20%) |
Apr 14, 2023 | 23.47 | 23.47 | 22.83 | 22.98 | 191,994 | -0.33(-1.42%) |
Apr 13, 2023 | 23.49 | 23.49 | 23.12 | 23.31 | 160,672 | -0.15(-0.62%) |
Apr 12, 2023 | 23.79 | 23.81 | 23.46 | 23.46 | 37,919 | -0.14(-0.60%) |
Apr 11, 2023 | 23.60 | 23.78 | 23.53 | 23.60 | 121,894 | +0.07(+0.32%) |
Apr 10, 2023 | 23.33 | 23.53 | 23.19 | 23.53 | 11,363 | +0.10(+0.41%) |
Apr 06, 2023 | 23.31 | 23.43 | 23.21 | 23.43 | 23,274 | +0.14(+0.58%) |
Apr 05, 2023 | 23.36 | 23.44 | 23.23 | 23.29 | 8,374 | -0.10(-0.44%) |
Apr 04, 2023 | 23.54 | 23.54 | 23.29 | 23.40 | 27,240 | -0.10(-0.43%) |
Apr 03, 2023 | 23.68 | 23.83 | 23.39 | 23.50 | 42,759 | -0.17(-0.70%) |
Mar 31, 2023 | 23.25 | 23.66 | 23.25 | 23.66 | 12,329 | +0.55(+2.40%) |
Mar 30, 2023 | 23.01 | 23.18 | 23.01 | 23.11 | 12,789 | +0.27(+1.18%) |
Mar 29, 2023 | 22.56 | 22.85 | 22.56 | 22.84 | 34,063 | +0.51(+2.27%) |
Mar 28, 2023 | 22.23 | 22.41 | 22.23 | 22.33 | 30,206 | -0.05(-0.22%) |
Mar 27, 2023 | 22.46 | 22.57 | 22.37 | 22.38 | 13,278 | +0.06(+0.26%) |
Mar 24, 2023 | 21.68 | 22.32 | 21.68 | 22.32 | 34,540 | +0.53(+2.41%) |
Mar 23, 2023 | 22.03 | 22.29 | 21.74 | 21.80 | 31,678 | -0.14(-0.62%) |
Mar 22, 2023 | 22.68 | 22.68 | 21.93 | 21.93 | 14,766 | -0.84(-3.67%) |
Mar 21, 2023 | 23.08 | 23.09 | 22.62 | 22.77 | 14,536 | -0.10(-0.42%) |
Mar 20, 2023 | 22.65 | 22.95 | 22.62 | 22.86 | 23,171 | +0.28(+1.24%) |
Mar 17, 2023 | 22.89 | 22.94 | 22.58 | 22.59 | 52,735 | -0.55(-2.37%) |
Mar 16, 2023 | 22.97 | 23.26 | 22.75 | 23.13 | 27,272 | -0.12(-0.50%) |
Mar 15, 2023 | 23.05 | 23.29 | 22.95 | 23.25 | 21,742 | -0.07(-0.32%) |
Mar 14, 2023 | 23.47 | 23.59 | 23.11 | 23.32 | 11,444 | +0.22(+0.93%) |
Mar 13, 2023 | 22.67 | 23.37 | 22.67 | 23.11 | 7,442 | +0.29(+1.27%) |
Mar 10, 2023 | 23.41 | 23.41 | 22.79 | 22.82 | 29,130 | -0.91(-3.85%) |
Mar 09, 2023 | 24.21 | 24.31 | 23.73 | 23.73 | 9,743 | -0.57(-2.33%) |
Mar 08, 2023 | 24.17 | 24.44 | 24.16 | 24.30 | 10,393 | +0.23(+0.95%) |
Mar 07, 2023 | 24.53 | 24.56 | 24.02 | 24.07 | 15,605 | -0.54(-2.19%) |
Mar 06, 2023 | 24.74 | 24.76 | 24.54 | 24.61 | 24,866 | -0.01(-0.04%) |
Mar 03, 2023 | 24.46 | 24.67 | 24.44 | 24.61 | 53,008 | +0.34(+1.40%) |
Mar 02, 2023 | 23.81 | 24.29 | 23.81 | 24.28 | 11,118 | +0.32(+1.35%) |
Mar 01, 2023 | 24.13 | 24.13 | 23.79 | 23.95 | 28,055 | -0.33(-1.35%) |
Feb 28, 2023 | 24.35 | 24.61 | 24.27 | 24.28 | 12,701 | -0.08(-0.33%) |
Feb 27, 2023 | 24.58 | 24.61 | 24.29 | 24.36 | 15,409 | +0.04(+0.15%) |
Feb 24, 2023 | 24.40 | 24.41 | 24.22 | 24.32 | 31,773 | -0.34(-1.38%) |
Feb 23, 2023 | 24.67 | 24.69 | 24.42 | 24.66 | 21,135 | +0.15(+0.63%) |
Feb 22, 2023 | 24.76 | 24.80 | 24.46 | 24.51 | 7,650 | -0.15(-0.62%) |
Feb 21, 2023 | 24.91 | 24.91 | 24.57 | 24.66 | 26,094 | -0.42(-1.69%) |
Feb 17, 2023 | 24.90 | 25.12 | 24.86 | 25.09 | 11,650 | -0.09(-0.35%) |
Feb 16, 2023 | 25.05 | 25.36 | 25.02 | 25.17 | 9,624 | -0.22(-0.87%) |
Feb 15, 2023 | 25.15 | 25.39 | 25.11 | 25.39 | 11,725 | +0.09(+0.34%) |
Feb 14, 2023 | 25.60 | 25.61 | 25.19 | 25.31 | 18,470 | -0.20(-0.79%) |
Feb 13, 2023 | 25.43 | 25.53 | 25.43 | 25.51 | 22,902 | +0.20(+0.80%) |
Feb 10, 2023 | 25.13 | 25.32 | 25.00 | 25.31 | 17,255 | +0.10(+0.40%) |
Feb 09, 2023 | 25.70 | 25.70 | 25.13 | 25.21 | 25,399 | -0.27(-1.04%) |
Feb 08, 2023 | 25.50 | 25.58 | 25.40 | 25.47 | 59,042 | -0.09(-0.34%) |
Feb 07, 2023 | 25.53 | 25.70 | 25.30 | 25.56 | 30,231 | -0.06(-0.23%) |
Feb 06, 2023 | 25.54 | 25.64 | 25.40 | 25.62 | 30,754 | -0.18(-0.71%) |
Feb 03, 2023 | 25.99 | 25.99 | 25.55 | 25.80 | 23,046 | -0.40(-1.54%) |
Feb 02, 2023 | 25.87 | 26.40 | 25.87 | 26.20 | 25,226 | +0.61(+2.37%) |