Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.75 | 22.83 | 22.75 | 22.80 | 2,193 | +0.14(+0.62%) |
Apr 27, 2023 | 22.85 | 22.85 | 22.66 | 22.66 | 4,301 | -0.22(-0.96%) |
Apr 26, 2023 | 23.10 | 23.12 | 22.77 | 22.88 | 20,915 | -0.16(-0.69%) |
Apr 25, 2023 | 22.96 | 23.09 | 22.90 | 23.04 | 40,841 | +0.33(+1.45%) |
Apr 24, 2023 | 22.89 | 22.92 | 22.71 | 22.71 | 48,009 | -0.04(-0.18%) |
Apr 21, 2023 | 22.92 | 22.92 | 22.66 | 22.75 | 8,066 | +0.06(+0.26%) |
Apr 20, 2023 | 22.67 | 22.79 | 22.64 | 22.69 | 12,045 | +0.19(+0.84%) |
Apr 19, 2023 | 22.50 | 22.52 | 22.46 | 22.50 | 5,660 | +0.05(+0.22%) |
Apr 18, 2023 | 22.64 | 22.64 | 22.45 | 22.45 | 27,330 | -0.04(-0.18%) |
Apr 17, 2023 | 22.65 | 22.65 | 22.44 | 22.49 | 3,076 | -0.17(-0.75%) |
Apr 14, 2023 | 22.62 | 22.66 | 22.40 | 22.66 | 5,501 | -0.13(-0.57%) |
Apr 13, 2023 | 22.79 | 22.84 | 22.75 | 22.79 | 2,062 | -0.02(-0.09%) |
Apr 12, 2023 | 22.77 | 22.81 | 22.70 | 22.81 | 2,340 | -0.07(-0.31%) |
Apr 11, 2023 | 22.80 | 22.88 | 22.65 | 22.88 | 18,303 | +0.13(+0.57%) |
Apr 10, 2023 | 23.00 | 23.00 | 22.75 | 22.75 | 5,320 | -0.33(-1.43%) |
Apr 06, 2023 | 23.08 | 0 | +0.10(+0.44%) | |||
Apr 05, 2023 | 23.02 | 23.02 | 22.88 | 22.98 | 19,216 | +0.23(+1.01%) |
Apr 04, 2023 | 23.01 | 23.03 | 22.75 | 22.75 | 26,375 | -0.18(-0.78%) |
Apr 03, 2023 | 22.95 | 23.13 | 22.89 | 22.93 | 3,853 | -0.03(-0.13%) |
Mar 31, 2023 | 22.85 | 22.96 | 22.81 | 22.96 | 1,709 | +0.13(+0.57%) |
Mar 30, 2023 | 22.83 | 22.94 | 22.83 | 22.83 | 10,112 | -0.13(-0.57%) |
Mar 29, 2023 | 22.81 | 22.97 | 22.81 | 22.96 | 10,073 | +0.04(+0.17%) |
Mar 28, 2023 | 22.78 | 22.92 | 22.70 | 22.92 | 2,746 | +0.02(+0.09%) |
Mar 27, 2023 | 22.96 | 23.03 | 22.76 | 22.90 | 13,385 | -0.40(-1.72%) |
Mar 24, 2023 | 23.13 | 23.30 | 23.13 | 23.30 | 1,566 | +0.06(+0.26%) |
Mar 23, 2023 | 23.20 | 23.24 | 23.14 | 23.24 | 2,956 | -0.10(-0.43%) |
Mar 22, 2023 | 22.76 | 23.34 | 22.76 | 23.34 | 18,116 | +0.60(+2.64%) |
Mar 21, 2023 | 22.91 | 22.91 | 22.72 | 22.74 | 4,059 | -0.12(-0.52%) |
Mar 20, 2023 | 23.27 | 23.27 | 22.86 | 22.86 | 10,327 | -0.57(-2.43%) |
Mar 17, 2023 | 23.37 | 23.54 | 23.27 | 23.43 | 14,218 | +0.20(+0.86%) |
Mar 16, 2023 | 23.57 | 23.58 | 23.00 | 23.23 | 2,850 | -0.41(-1.73%) |
Mar 15, 2023 | 23.39 | 23.81 | 23.00 | 23.64 | 36,490 | +0.17(+0.72%) |
Mar 14, 2023 | 23.47 | 23.62 | 23.36 | 23.47 | 9,197 | -0.04(-0.17%) |
Mar 13, 2023 | 23.75 | 23.85 | 23.51 | 23.51 | 4,836 | +0.09(+0.38%) |
Mar 10, 2023 | 22.96 | 23.42 | 22.96 | 23.42 | 6,938 | +0.48(+2.09%) |
Mar 09, 2023 | 22.86 | 22.94 | 22.73 | 22.94 | 8,882 | +0.06(+0.26%) |
Mar 08, 2023 | 22.74 | 22.88 | 22.67 | 22.88 | 8,685 | +0.14(+0.62%) |
Mar 07, 2023 | 22.53 | 22.78 | 22.53 | 22.74 | 10,967 | +0.05(+0.22%) |
Mar 06, 2023 | 22.77 | 22.77 | 22.58 | 22.69 | 7,225 | -0.12(-0.53%) |
Mar 03, 2023 | 22.44 | 22.82 | 22.43 | 22.81 | 14,384 | +0.44(+1.97%) |
Mar 02, 2023 | 22.33 | 22.37 | 22.26 | 22.37 | 8,702 | -0.21(-0.93%) |
Mar 01, 2023 | 22.55 | 22.58 | 22.43 | 22.58 | 6,222 | -0.16(-0.70%) |
Feb 28, 2023 | 22.41 | 22.74 | 22.41 | 22.74 | 21,456 | +0.28(+1.25%) |
Feb 27, 2023 | 22.45 | 22.58 | 22.45 | 22.46 | 6,100 | -0.02(-0.09%) |
Feb 24, 2023 | 22.45 | 22.50 | 22.40 | 22.48 | 4,844 | -0.15(-0.66%) |
Feb 23, 2023 | 22.49 | 22.67 | 22.49 | 22.63 | 8,023 | +0.15(+0.67%) |
Feb 22, 2023 | 22.50 | 22.52 | 22.41 | 22.48 | 20,889 | +0.07(+0.31%) |
Feb 21, 2023 | 22.58 | 22.61 | 22.41 | 22.41 | 5,626 | -0.42(-1.84%) |
Feb 17, 2023 | 22.83 | 0 | +0.17(+0.75%) | |||
Feb 16, 2023 | 22.73 | 22.80 | 22.62 | 22.66 | 8,303 | -0.22(-0.96%) |
Feb 15, 2023 | 22.98 | 22.98 | 22.77 | 22.88 | 6,098 | -0.19(-0.82%) |
Feb 14, 2023 | 23.08 | 23.10 | 23.00 | 23.07 | 7,330 | -0.23(-0.99%) |
Feb 13, 2023 | 23.06 | 23.30 | 23.06 | 23.30 | 1,887 | +0.16(+0.69%) |
Feb 10, 2023 | 23.03 | 23.14 | 23.03 | 23.14 | 2,664 | -0.13(-0.56%) |
Feb 09, 2023 | 23.40 | 23.44 | 23.17 | 23.27 | 6,557 | -0.06(-0.26%) |
Feb 08, 2023 | 23.31 | 23.33 | 23.07 | 23.33 | 3,832 | +0.23(+1.00%) |
Feb 07, 2023 | 23.03 | 23.14 | 22.98 | 23.10 | 7,930 | -0.13(-0.56%) |
Feb 06, 2023 | 23.12 | 23.23 | 23.12 | 23.23 | 13,216 | -0.12(-0.51%) |
Feb 03, 2023 | 23.38 | 23.41 | 23.31 | 23.35 | 22,025 | -0.19(-0.81%) |
Feb 02, 2023 | 23.68 | 23.68 | 23.42 | 23.54 | 35,772 | +0.08(+0.34%) |