Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.29 | 22.52 | 22.29 | 22.50 | 4,084 | +0.25(+1.12%) |
Apr 27, 2023 | 22.37 | 22.47 | 22.25 | 22.25 | 5,252 | +0.00(+0.00%) |
Apr 26, 2023 | 22.26 | 22.32 | 22.25 | 22.25 | 1,832 | -0.25(-1.11%) |
Apr 25, 2023 | 22.75 | 22.75 | 22.50 | 22.50 | 4,440 | -0.35(-1.53%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.85 | 22.85 | 10,441 | -0.27(-1.17%) |
Apr 21, 2023 | 23.00 | 23.12 | 23.00 | 23.12 | 4,600 | +0.12(+0.52%) |
Apr 20, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 4,900 | -0.10(-0.43%) |
Apr 19, 2023 | 23.22 | 23.22 | 23.00 | 23.10 | 1,940 | -0.11(-0.47%) |
Apr 18, 2023 | 23.00 | 23.22 | 23.00 | 23.21 | 9,690 | +0.07(+0.30%) |
Apr 17, 2023 | 23.10 | 23.20 | 23.09 | 23.14 | 9,682 | +0.02(+0.09%) |
Apr 14, 2023 | 23.10 | 23.12 | 23.00 | 23.12 | 5,900 | +0.12(+0.52%) |
Apr 13, 2023 | 22.64 | 23.00 | 22.26 | 23.00 | 7,039 | +0.40(+1.77%) |
Apr 12, 2023 | 22.51 | 22.60 | 22.46 | 22.60 | 3,252 | -0.04(-0.18%) |
Apr 11, 2023 | 22.28 | 22.64 | 22.28 | 22.64 | 16,107 | +0.10(+0.44%) |
Apr 10, 2023 | 22.27 | 22.54 | 22.27 | 22.54 | 4,901 | +0.10(+0.45%) |
Apr 06, 2023 | 22.44 | 0 | +0.19(+0.85%) | |||
Apr 05, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 103 | +0.17(+0.77%) |
Apr 04, 2023 | 22.22 | 22.27 | 22.04 | 22.08 | 3,065 | -0.14(-0.63%) |
Apr 03, 2023 | 21.77 | 22.30 | 21.77 | 22.22 | 11,716 | +0.22(+1.00%) |
Mar 31, 2023 | 21.76 | 22.49 | 21.75 | 22.00 | 6,421 | +0.20(+0.92%) |
Mar 30, 2023 | 21.63 | 21.80 | 21.55 | 21.80 | 24,100 | +0.20(+0.93%) |
Mar 29, 2023 | 22.50 | 22.50 | 21.60 | 21.60 | 2,650 | -0.80(-3.57%) |
Mar 28, 2023 | 22.40 | 22.49 | 22.35 | 22.40 | 2,166 | +0.15(+0.67%) |
Mar 27, 2023 | 22.30 | 22.33 | 22.25 | 22.25 | 500 | -0.09(-0.40%) |
Mar 24, 2023 | 22.28 | 22.34 | 21.99 | 22.34 | 4,730 | -0.12(-0.53%) |
Mar 23, 2023 | 22.16 | 22.50 | 22.16 | 22.46 | 3,905 | +0.49(+2.23%) |
Mar 22, 2023 | 22.01 | 22.01 | 21.57 | 21.97 | 3,000 | -0.20(-0.90%) |
Mar 21, 2023 | 22.50 | 22.58 | 22.17 | 22.17 | 800 | -0.33(-1.47%) |
Mar 20, 2023 | 21.75 | 22.49 | 21.75 | 22.50 | 3,120 | +0.93(+4.31%) |
Mar 17, 2023 | 21.58 | 21.60 | 21.50 | 21.57 | 4,201 | -0.33(-1.51%) |
Mar 16, 2023 | 21.99 | 21.99 | 21.52 | 21.90 | 2,595 | +0.05(+0.23%) |
Mar 15, 2023 | 22.50 | 22.51 | 21.85 | 21.85 | 11,960 | -0.80(-3.53%) |
Mar 14, 2023 | 22.65 | 22.65 | 22.61 | 22.65 | 5,348 | +0.15(+0.67%) |
Mar 13, 2023 | 22.50 | 22.55 | 22.50 | 22.50 | 4,158 | -0.07(-0.31%) |
Mar 10, 2023 | 22.50 | 22.57 | 22.50 | 22.57 | 1,500 | -0.04(-0.18%) |
Mar 09, 2023 | 22.60 | 22.65 | 22.52 | 22.61 | 3,200 | +0.05(+0.22%) |
Mar 08, 2023 | 22.60 | 22.65 | 22.56 | 22.56 | 3,300 | -0.04(-0.18%) |
Mar 07, 2023 | 22.51 | 22.60 | 22.50 | 22.60 | 2,535 | +0.00(+0.00%) |
Mar 06, 2023 | 22.52 | 22.65 | 22.51 | 22.60 | 880 | +0.09(+0.40%) |
Mar 03, 2023 | 22.63 | 22.65 | 22.50 | 22.51 | 2,501 | -0.13(-0.57%) |
Mar 02, 2023 | 22.40 | 22.64 | 22.40 | 22.64 | 6,201 | +0.14(+0.62%) |
Mar 01, 2023 | 22.26 | 22.50 | 22.26 | 22.50 | 900 | -0.14(-0.62%) |
Feb 28, 2023 | 22.20 | 22.64 | 22.20 | 22.64 | 1,243 | +0.44(+1.98%) |
Feb 27, 2023 | 22.41 | 22.66 | 22.20 | 22.20 | 5,900 | -0.40(-1.77%) |
Feb 24, 2023 | 22.82 | 22.82 | 22.60 | 22.60 | 200 | -0.05(-0.22%) |
Feb 23, 2023 | 22.59 | 22.65 | 22.59 | 22.65 | 2,424 | +0.33(+1.48%) |
Feb 22, 2023 | 21.96 | 22.33 | 21.96 | 22.32 | 35,700 | +0.02(+0.09%) |
Feb 21, 2023 | 22.02 | 22.60 | 21.98 | 22.30 | 7,737 | -0.26(-1.15%) |
Feb 17, 2023 | 22.56 | 0 | +0.05(+0.22%) | |||
Feb 16, 2023 | 22.44 | 22.51 | 22.24 | 22.51 | 8,752 | +0.06(+0.27%) |
Feb 15, 2023 | 22.45 | 22.63 | 22.45 | 22.45 | 66,285 | -0.05(-0.22%) |
Feb 14, 2023 | 22.40 | 22.50 | 22.40 | 22.50 | 4,280 | +0.29(+1.31%) |
Feb 13, 2023 | 21.90 | 22.29 | 21.90 | 22.21 | 3,541 | +0.61(+2.82%) |
Feb 10, 2023 | 21.94 | 22.01 | 21.60 | 21.60 | 9,129 | +0.25(+1.17%) |
Feb 09, 2023 | 21.50 | 21.50 | 21.26 | 21.35 | 3,356 | +0.03(+0.14%) |
Feb 08, 2023 | 21.97 | 21.97 | 21.18 | 21.32 | 3,962 | +0.14(+0.66%) |
Feb 07, 2023 | 21.09 | 21.50 | 21.09 | 21.18 | 9,465 | -0.31(-1.44%) |
Feb 06, 2023 | 22.00 | 22.00 | 20.26 | 21.49 | 20,290 | -0.61(-2.76%) |
Feb 03, 2023 | 22.50 | 22.50 | 22.06 | 22.10 | 6,501 | -0.10(-0.45%) |
Feb 02, 2023 | 22.10 | 22.48 | 22.10 | 22.20 | 8,006 | -0.11(-0.49%) |