Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.32 | 24.53 | 24.30 | 24.50 | 79,924 | +0.15(+0.61%) |
Apr 27, 2023 | 24.16 | 24.35 | 24.15 | 24.35 | 82,381 | +0.22(+0.90%) |
Apr 26, 2023 | 24.28 | 24.29 | 24.08 | 24.13 | 63,382 | +0.03(+0.14%) |
Apr 25, 2023 | 24.27 | 24.27 | 24.10 | 24.10 | 61,062 | -0.31(-1.29%) |
Apr 24, 2023 | 24.37 | 24.42 | 24.35 | 24.41 | 46,128 | +0.05(+0.19%) |
Apr 21, 2023 | 24.28 | 24.38 | 24.19 | 24.37 | 36,919 | +0.06(+0.24%) |
Apr 20, 2023 | 24.23 | 24.36 | 24.23 | 24.31 | 61,692 | +0.03(+0.12%) |
Apr 19, 2023 | 24.27 | 24.33 | 24.25 | 24.28 | 32,814 | -0.02(-0.08%) |
Apr 18, 2023 | 24.27 | 24.30 | 24.24 | 24.30 | 32,310 | +0.14(+0.58%) |
Apr 17, 2023 | 24.13 | 24.16 | 24.05 | 24.16 | 55,012 | -0.02(-0.10%) |
Apr 14, 2023 | 24.33 | 24.34 | 24.12 | 24.18 | 123,866 | -0.12(-0.51%) |
Apr 13, 2023 | 24.20 | 24.33 | 24.18 | 24.31 | 160,650 | +0.27(+1.12%) |
Apr 12, 2023 | 24.05 | 24.16 | 23.99 | 24.04 | 71,040 | +0.21(+0.89%) |
Apr 11, 2023 | 23.83 | 23.89 | 23.83 | 23.83 | 261,696 | +0.05(+0.21%) |
Apr 10, 2023 | 23.60 | 23.78 | 23.59 | 23.78 | 144,998 | -0.00(-0.00%) |
Apr 06, 2023 | 23.65 | 23.83 | 23.65 | 23.78 | 52,822 | +0.22(+0.93%) |
Apr 05, 2023 | 23.54 | 23.62 | 23.46 | 23.56 | 29,536 | +0.02(+0.08%) |
Apr 04, 2023 | 23.61 | 23.63 | 23.49 | 23.54 | 68,057 | -0.04(-0.16%) |
Apr 03, 2023 | 23.41 | 23.58 | 23.41 | 23.58 | 51,081 | +0.31(+1.32%) |
Mar 31, 2023 | 23.29 | 23.36 | 23.22 | 23.27 | 290,152 | +0.00(+0.00%) |
Mar 30, 2023 | 23.27 | 23.31 | 23.20 | 23.27 | 896,097 | +0.31(+1.34%) |
Mar 29, 2023 | 22.90 | 22.98 | 22.90 | 22.96 | 44,282 | +0.27(+1.17%) |
Mar 28, 2023 | 22.68 | 22.78 | 22.65 | 22.70 | 53,841 | -0.01(-0.03%) |
Mar 27, 2023 | 22.63 | 22.72 | 22.59 | 22.70 | 86,908 | +0.30(+1.33%) |
Mar 24, 2023 | 22.30 | 22.43 | 22.20 | 22.41 | 46,833 | -0.13(-0.58%) |
Mar 23, 2023 | 22.77 | 22.87 | 22.46 | 22.54 | 60,949 | -0.16(-0.69%) |
Mar 22, 2023 | 22.80 | 23.02 | 22.67 | 22.69 | 107,626 | -0.02(-0.08%) |
Mar 21, 2023 | 22.76 | 22.76 | 22.59 | 22.71 | 115,811 | +0.31(+1.37%) |
Mar 20, 2023 | 22.22 | 22.45 | 22.18 | 22.41 | 51,040 | +0.46(+2.10%) |
Mar 17, 2023 | 22.07 | 22.07 | 21.88 | 21.94 | 1,649,677 | -0.32(-1.42%) |
Mar 16, 2023 | 21.84 | 22.27 | 21.79 | 22.26 | 1,080,518 | +0.32(+1.45%) |
Mar 15, 2023 | 21.99 | 22.09 | 21.63 | 21.94 | 76,966 | -0.92(-4.04%) |
Mar 14, 2023 | 22.89 | 22.89 | 22.73 | 22.87 | 263,247 | +0.28(+1.26%) |
Mar 13, 2023 | 22.45 | 22.71 | 22.45 | 22.58 | 97,358 | -0.16(-0.70%) |
Mar 10, 2023 | 22.93 | 23.06 | 22.72 | 22.74 | 60,246 | -0.17(-0.75%) |
Mar 09, 2023 | 23.13 | 23.15 | 22.91 | 22.92 | 52,011 | -0.17(-0.75%) |
Mar 08, 2023 | 23.06 | 23.13 | 23.04 | 23.09 | 79,881 | +0.12(+0.52%) |
Mar 07, 2023 | 23.40 | 23.43 | 22.94 | 22.97 | 65,306 | -0.48(-2.03%) |
Mar 06, 2023 | 23.41 | 23.53 | 23.37 | 23.44 | 50,837 | -0.12(-0.49%) |
Mar 03, 2023 | 23.40 | 23.57 | 23.37 | 23.56 | 59,507 | +0.13(+0.57%) |
Mar 02, 2023 | 23.26 | 23.42 | 23.26 | 23.42 | 37,215 | +0.04(+0.16%) |
Mar 01, 2023 | 23.38 | 23.42 | 23.27 | 23.39 | 88,883 | +0.16(+0.70%) |
Feb 28, 2023 | 23.44 | 23.46 | 23.22 | 23.22 | 36,673 | -0.27(-1.15%) |
Feb 27, 2023 | 23.41 | 23.52 | 23.35 | 23.49 | 67,364 | +0.29(+1.24%) |
Feb 24, 2023 | 23.16 | 23.20 | 23.05 | 23.20 | 47,820 | -0.23(-0.98%) |
Feb 23, 2023 | 23.45 | 23.48 | 23.24 | 23.43 | 30,992 | +0.10(+0.41%) |
Feb 22, 2023 | 23.50 | 23.50 | 23.31 | 23.34 | 469,716 | -0.23(-0.98%) |
Feb 21, 2023 | 23.63 | 23.74 | 23.55 | 23.57 | 78,779 | -0.04(-0.17%) |
Feb 17, 2023 | 23.42 | 23.64 | 23.40 | 23.61 | 61,512 | +0.10(+0.41%) |
Feb 16, 2023 | 23.38 | 23.64 | 23.38 | 23.51 | 185,833 | -0.10(-0.41%) |
Feb 15, 2023 | 23.43 | 23.61 | 23.39 | 23.61 | 129,307 | -0.16(-0.69%) |
Feb 14, 2023 | 23.60 | 23.88 | 23.58 | 23.77 | 57,103 | +0.16(+0.69%) |
Feb 13, 2023 | 23.44 | 23.63 | 23.40 | 23.61 | 128,954 | +0.37(+1.57%) |
Feb 10, 2023 | 23.28 | 23.29 | 23.19 | 23.24 | 68,000 | -0.15(-0.66%) |
Feb 09, 2023 | 23.67 | 23.67 | 23.35 | 23.40 | 58,690 | +0.14(+0.62%) |
Feb 08, 2023 | 23.38 | 23.38 | 23.23 | 23.25 | 84,663 | +0.00(+0.00%) |
Feb 07, 2023 | 23.02 | 23.29 | 22.95 | 23.25 | 55,001 | +0.20(+0.88%) |
Feb 06, 2023 | 23.08 | 23.12 | 22.96 | 23.05 | 43,964 | -0.21(-0.91%) |
Feb 03, 2023 | 23.25 | 23.42 | 23.22 | 23.26 | 52,570 | -0.14(-0.62%) |
Feb 02, 2023 | 23.64 | 23.64 | 23.32 | 23.41 | 152,631 | -0.15(-0.65%) |