Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.58 | 23.81 | 23.49 | 23.79 | 252,007 | +0.17(+0.72%) |
Apr 27, 2023 | 23.32 | 23.65 | 23.12 | 23.62 | 82,694 | +0.55(+2.38%) |
Apr 26, 2023 | 23.21 | 23.31 | 22.90 | 23.07 | 87,266 | +0.18(+0.79%) |
Apr 25, 2023 | 23.32 | 23.32 | 22.81 | 22.89 | 75,657 | -0.60(-2.57%) |
Apr 24, 2023 | 23.61 | 23.72 | 23.37 | 23.49 | 118,703 | -0.18(-0.78%) |
Apr 21, 2023 | 23.60 | 23.72 | 23.46 | 23.68 | 10,952 | +0.11(+0.47%) |
Apr 20, 2023 | 23.77 | 23.87 | 23.52 | 23.57 | 17,487 | -0.34(-1.42%) |
Apr 19, 2023 | 23.87 | 24.02 | 23.79 | 23.91 | 37,850 | -0.21(-0.87%) |
Apr 18, 2023 | 24.27 | 24.36 | 24.00 | 24.12 | 65,673 | +0.01(+0.04%) |
Apr 17, 2023 | 24.06 | 24.18 | 23.96 | 24.11 | 30,028 | +0.09(+0.37%) |
Apr 14, 2023 | 24.00 | 24.19 | 23.82 | 24.02 | 21,410 | -0.12(-0.50%) |
Apr 13, 2023 | 23.88 | 24.24 | 23.79 | 24.14 | 43,228 | +0.40(+1.68%) |
Apr 12, 2023 | 24.11 | 24.14 | 23.69 | 23.74 | 37,344 | -0.26(-1.08%) |
Apr 11, 2023 | 24.14 | 24.15 | 23.97 | 24.00 | 44,646 | -0.09(-0.39%) |
Apr 10, 2023 | 23.90 | 24.15 | 23.76 | 24.09 | 32,547 | +0.09(+0.40%) |
Apr 06, 2023 | 23.82 | 24.11 | 23.66 | 24.00 | 35,805 | +0.11(+0.46%) |
Apr 05, 2023 | 24.26 | 24.26 | 23.76 | 23.89 | 49,475 | -0.45(-1.87%) |
Apr 04, 2023 | 24.46 | 24.58 | 24.28 | 24.34 | 17,266 | -0.10(-0.43%) |
Apr 03, 2023 | 24.38 | 24.50 | 24.16 | 24.45 | 51,631 | -0.10(-0.41%) |
Mar 31, 2023 | 24.47 | 24.60 | 24.20 | 24.55 | 58,950 | +0.35(+1.44%) |
Mar 30, 2023 | 24.21 | 24.58 | 24.04 | 24.20 | 70,574 | +0.29(+1.22%) |
Mar 29, 2023 | 23.67 | 23.92 | 23.52 | 23.91 | 35,651 | +0.47(+2.00%) |
Mar 28, 2023 | 23.42 | 23.44 | 23.19 | 23.44 | 41,638 | +0.08(+0.34%) |
Mar 27, 2023 | 23.44 | 23.48 | 23.12 | 23.36 | 9,478 | -0.04(-0.16%) |
Mar 24, 2023 | 23.38 | 23.52 | 23.20 | 23.40 | 49,623 | -0.12(-0.52%) |
Mar 23, 2023 | 23.43 | 23.82 | 23.29 | 23.52 | 41,929 | +0.44(+1.90%) |
Mar 22, 2023 | 23.34 | 23.63 | 23.08 | 23.08 | 45,018 | -0.19(-0.82%) |
Mar 21, 2023 | 23.10 | 23.44 | 23.04 | 23.27 | 24,148 | +0.32(+1.39%) |
Mar 20, 2023 | 22.78 | 22.96 | 22.65 | 22.95 | 14,427 | +0.13(+0.57%) |
Mar 17, 2023 | 22.92 | 22.95 | 22.64 | 22.82 | 16,037 | +0.01(+0.04%) |
Mar 16, 2023 | 22.20 | 22.90 | 22.20 | 22.81 | 15,691 | +0.52(+2.33%) |
Mar 15, 2023 | 22.08 | 22.29 | 21.96 | 22.29 | 15,751 | -0.05(-0.22%) |
Mar 14, 2023 | 22.26 | 22.53 | 22.21 | 22.34 | 16,831 | +0.37(+1.68%) |
Mar 13, 2023 | 21.78 | 22.20 | 21.56 | 21.97 | 28,625 | +0.11(+0.50%) |
Mar 10, 2023 | 22.29 | 22.34 | 21.79 | 21.86 | 26,770 | -0.41(-1.86%) |
Mar 09, 2023 | 22.76 | 23.00 | 22.23 | 22.28 | 61,894 | -0.48(-2.13%) |
Mar 08, 2023 | 22.68 | 22.83 | 22.66 | 22.76 | 13,636 | +0.07(+0.31%) |
Mar 07, 2023 | 23.05 | 23.11 | 22.68 | 22.69 | 20,681 | -0.38(-1.64%) |
Mar 06, 2023 | 23.19 | 23.41 | 23.05 | 23.07 | 54,432 | +0.03(+0.13%) |
Mar 03, 2023 | 22.88 | 23.14 | 22.70 | 23.04 | 19,418 | +0.28(+1.23%) |
Mar 02, 2023 | 22.36 | 22.79 | 22.36 | 22.76 | 15,350 | +0.23(+1.02%) |
Mar 01, 2023 | 22.62 | 22.76 | 22.39 | 22.53 | 12,346 | +0.01(+0.04%) |
Feb 28, 2023 | 22.50 | 22.64 | 22.46 | 22.52 | 11,750 | -0.01(-0.04%) |
Feb 27, 2023 | 22.59 | 22.71 | 22.46 | 22.53 | 16,021 | +0.27(+1.21%) |
Feb 24, 2023 | 22.46 | 22.46 | 22.13 | 22.26 | 35,226 | -0.63(-2.75%) |
Feb 23, 2023 | 22.98 | 22.98 | 22.56 | 22.89 | 166,721 | +0.38(+1.68%) |
Feb 22, 2023 | 22.71 | 22.81 | 22.47 | 22.51 | 29,493 | -0.09(-0.40%) |
Feb 21, 2023 | 22.91 | 22.95 | 22.59 | 22.60 | 34,870 | -0.56(-2.41%) |
Feb 17, 2023 | 23.34 | 23.35 | 22.98 | 23.16 | 27,891 | -0.41(-1.74%) |
Feb 16, 2023 | 23.60 | 23.89 | 23.53 | 23.57 | 19,103 | -0.34(-1.42%) |
Feb 15, 2023 | 23.58 | 23.91 | 23.46 | 23.91 | 13,343 | +0.26(+1.10%) |
Feb 14, 2023 | 23.36 | 23.74 | 23.33 | 23.65 | 6,991 | +0.11(+0.47%) |
Feb 13, 2023 | 23.27 | 23.55 | 23.18 | 23.54 | 17,686 | +0.45(+1.95%) |
Feb 10, 2023 | 23.34 | 23.35 | 22.95 | 23.09 | 21,513 | -0.48(-2.03%) |
Feb 09, 2023 | 24.00 | 24.05 | 23.46 | 23.57 | 34,845 | -0.06(-0.25%) |
Feb 08, 2023 | 23.79 | 23.87 | 23.48 | 23.63 | 32,627 | -0.28(-1.17%) |
Feb 07, 2023 | 23.52 | 23.98 | 23.33 | 23.91 | 52,075 | +0.39(+1.66%) |
Feb 06, 2023 | 23.55 | 23.72 | 23.39 | 23.52 | 26,650 | -0.32(-1.34%) |
Feb 03, 2023 | 23.79 | 24.29 | 23.79 | 23.84 | 91,718 | -0.36(-1.48%) |
Feb 02, 2023 | 24.04 | 24.54 | 23.96 | 24.20 | 102,615 | +0.66(+2.81%) |