Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.91 | 22.94 | 22.91 | 22.94 | 11,959 | +0.07(+0.29%) |
Apr 27, 2023 | 22.90 | 22.90 | 22.88 | 22.88 | 527 | -0.03(-0.15%) |
Apr 26, 2023 | 22.97 | 22.97 | 22.90 | 22.91 | 11,371 | -0.04(-0.19%) |
Apr 25, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 1,166 | +0.09(+0.38%) |
Apr 24, 2023 | 22.83 | 22.87 | 22.83 | 22.87 | 1,243 | +0.09(+0.40%) |
Apr 21, 2023 | 22.82 | 22.82 | 22.76 | 22.77 | 11,336 | -0.03(-0.13%) |
Apr 20, 2023 | 22.80 | 22.85 | 22.80 | 22.80 | 2,854 | +0.02(+0.11%) |
Apr 19, 2023 | 22.79 | 22.81 | 22.78 | 22.78 | 9,647 | -0.10(-0.42%) |
Apr 18, 2023 | 22.92 | 22.92 | 22.88 | 22.88 | 16,209 | -0.20(-0.87%) |
Apr 17, 2023 | 23.13 | 23.13 | 23.08 | 23.08 | 1,445 | -0.05(-0.21%) |
Apr 14, 2023 | 23.19 | 23.19 | 23.13 | 23.13 | 344 | -0.06(-0.25%) |
Apr 13, 2023 | 23.21 | 23.21 | 23.18 | 23.18 | 2,659 | -0.05(-0.21%) |
Apr 12, 2023 | 23.20 | 23.23 | 23.20 | 23.23 | 3,190 | +0.06(+0.27%) |
Apr 11, 2023 | 23.14 | 23.17 | 23.14 | 23.17 | 414 | +0.06(+0.25%) |
Apr 10, 2023 | 23.11 | 23.11 | 23.09 | 23.11 | 1,455 | -0.02(-0.08%) |
Apr 06, 2023 | 23.14 | 23.14 | 23.13 | 23.13 | 388 | +0.04(+0.17%) |
Apr 05, 2023 | 23.10 | 23.13 | 23.09 | 23.09 | 1,915 | +0.10(+0.42%) |
Apr 04, 2023 | 22.96 | 23.00 | 22.96 | 23.00 | 2,576 | +0.06(+0.27%) |
Apr 03, 2023 | 22.92 | 22.95 | 22.89 | 22.93 | 4,708 | +0.04(+0.19%) |
Mar 31, 2023 | 22.90 | 22.90 | 22.88 | 22.89 | 13,986 | +0.04(+0.17%) |
Mar 30, 2023 | 22.83 | 22.85 | 22.83 | 22.85 | 1,484 | +0.08(+0.34%) |
Mar 29, 2023 | 22.77 | 22.78 | 22.77 | 22.78 | 5,181 | +0.00(+0.02%) |
Mar 28, 2023 | 22.77 | 22.78 | 22.76 | 22.77 | 6,501 | +0.05(+0.23%) |
Mar 27, 2023 | 22.74 | 22.74 | 22.69 | 22.72 | 3,964 | -0.09(-0.40%) |
Mar 24, 2023 | 22.80 | 22.81 | 22.78 | 22.81 | 3,445 | +0.08(+0.34%) |
Mar 23, 2023 | 22.74 | 22.74 | 22.73 | 22.73 | 2,197 | +0.09(+0.40%) |
Mar 22, 2023 | 22.63 | 22.67 | 22.63 | 22.64 | 10,965 | +0.07(+0.32%) |
Mar 21, 2023 | 22.63 | 22.63 | 22.57 | 22.57 | 19,449 | -0.11(-0.47%) |
Mar 20, 2023 | 22.77 | 22.77 | 22.68 | 22.68 | 1,108 | -0.09(-0.42%) |
Mar 17, 2023 | 22.75 | 22.78 | 22.73 | 22.77 | 12,212 | +0.10(+0.44%) |
Mar 16, 2023 | 22.71 | 22.71 | 22.65 | 22.67 | 2,525 | -0.02(-0.08%) |
Mar 15, 2023 | 22.78 | 22.78 | 22.69 | 22.69 | 6,801 | +0.11(+0.51%) |
Mar 14, 2023 | 22.54 | 22.59 | 22.50 | 22.57 | 10,609 | -0.09(-0.38%) |
Mar 13, 2023 | 22.65 | 22.75 | 22.65 | 22.66 | 15,143 | +0.09(+0.40%) |
Mar 10, 2023 | 22.54 | 22.59 | 22.54 | 22.57 | 21,860 | +0.16(+0.71%) |
Mar 09, 2023 | 22.36 | 22.41 | 22.36 | 22.41 | 3,958 | +0.10(+0.45%) |
Mar 08, 2023 | 22.33 | 22.33 | 22.31 | 22.31 | 5,865 | -0.03(-0.13%) |
Mar 07, 2023 | 22.34 | 22.39 | 22.32 | 22.34 | 36,072 | +0.03(+0.13%) |
Mar 06, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 312 | +0.00(+0.02%) |
Mar 03, 2023 | 22.32 | 22.32 | 22.28 | 22.31 | 33,109 | +0.04(+0.19%) |
Mar 02, 2023 | 22.22 | 22.26 | 22.22 | 22.26 | 4,750 | -0.01(-0.06%) |
Mar 01, 2023 | 22.33 | 22.33 | 22.27 | 22.28 | 10,491 | -0.07(-0.31%) |
Feb 28, 2023 | 22.36 | 22.36 | 22.34 | 22.35 | 1,413 | +0.00(+0.02%) |
Feb 27, 2023 | 22.33 | 22.34 | 22.33 | 22.34 | 463 | +0.08(+0.34%) |
Feb 24, 2023 | 22.28 | 22.28 | 22.23 | 22.26 | 2,042 | -0.08(-0.36%) |
Feb 23, 2023 | 22.32 | 22.35 | 22.32 | 22.35 | 8,136 | +0.04(+0.17%) |
Feb 22, 2023 | 22.30 | 22.32 | 22.30 | 22.31 | 15,146 | +0.01(+0.04%) |
Feb 21, 2023 | 22.37 | 22.37 | 22.29 | 22.30 | 14,626 | -0.15(-0.68%) |
Feb 17, 2023 | 22.43 | 22.45 | 22.42 | 22.45 | 6,539 | -0.09(-0.40%) |
Feb 16, 2023 | 22.61 | 22.61 | 22.53 | 22.54 | 11,034 | -0.15(-0.65%) |
Feb 15, 2023 | 22.74 | 22.74 | 22.68 | 22.69 | 2,864 | -0.14(-0.61%) |
Feb 14, 2023 | 22.84 | 22.85 | 22.81 | 22.83 | 43,877 | -0.05(-0.21%) |
Feb 13, 2023 | 22.91 | 22.91 | 22.88 | 22.88 | 9,949 | +0.01(+0.06%) |
Feb 10, 2023 | 22.90 | 22.92 | 22.85 | 22.86 | 10,091 | -0.02(-0.07%) |
Feb 09, 2023 | 22.93 | 22.98 | 22.88 | 22.88 | 33,043 | -0.07(-0.30%) |
Feb 08, 2023 | 22.93 | 22.95 | 22.93 | 22.95 | 18,055 | -0.00(-0.02%) |
Feb 07, 2023 | 23.00 | 23.00 | 22.93 | 22.95 | 120,310 | -0.05(-0.23%) |
Feb 06, 2023 | 23.01 | 23.05 | 23.00 | 23.00 | 16,703 | -0.05(-0.23%) |
Feb 03, 2023 | 23.07 | 23.08 | 23.06 | 23.06 | 574 | -0.11(-0.45%) |
Feb 02, 2023 | 23.18 | 23.21 | 23.16 | 23.16 | 24,260 | +0.02(+0.10%) |