Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.16 | 23.16 | 22.49 | 22.58 | 3,333 | -0.05(-0.22%) |
Apr 27, 2023 | 22.66 | 22.66 | 22.63 | 22.63 | 905 | +0.12(+0.53%) |
Apr 25, 2023 | 22.51 | 348 | -0.52(-2.28%) | |||
Apr 24, 2023 | 22.88 | 23.18 | 22.88 | 23.04 | 3,226 | +0.18(+0.81%) |
Apr 21, 2023 | 22.72 | 22.85 | 22.72 | 22.85 | 2,197 | -0.88(-3.73%) |
Apr 20, 2023 | 23.79 | 23.88 | 23.73 | 23.73 | 957 | -0.34(-1.43%) |
Apr 19, 2023 | 24.39 | 24.39 | 24.08 | 24.08 | 1,887 | -0.22(-0.91%) |
Apr 18, 2023 | 24.00 | 24.42 | 24.00 | 24.30 | 2,626 | +0.47(+1.97%) |
Apr 17, 2023 | 24.15 | 24.15 | 23.83 | 23.83 | 4,003 | -0.18(-0.75%) |
Apr 14, 2023 | 24.23 | 24.39 | 24.00 | 24.01 | 1,959 | -0.39(-1.60%) |
Apr 13, 2023 | 24.35 | 24.42 | 24.35 | 24.40 | 2,528 | +0.22(+0.90%) |
Apr 11, 2023 | 24.18 | 1,742 | +0.95(+4.10%) | |||
Apr 10, 2023 | 21.97 | 23.25 | 21.97 | 23.23 | 9,098 | +0.00(+0.00%) |
Apr 06, 2023 | 22.95 | 23.25 | 22.95 | 23.23 | 2,408 | +0.31(+1.35%) |
Apr 05, 2023 | 23.85 | 23.85 | 22.84 | 22.92 | 3,414 | -0.68(-2.87%) |
Apr 04, 2023 | 24.06 | 24.06 | 23.31 | 23.60 | 3,885 | -0.39(-1.62%) |
Apr 03, 2023 | 23.77 | 23.99 | 23.75 | 23.98 | 2,476 | +0.30(+1.29%) |
Mar 31, 2023 | 23.64 | 23.68 | 23.50 | 23.68 | 9,185 | +0.21(+0.89%) |
Mar 30, 2023 | 23.23 | 23.57 | 23.13 | 23.47 | 6,434 | +0.09(+0.39%) |
Mar 29, 2023 | 23.33 | 23.38 | 23.30 | 23.38 | 7,189 | +0.51(+2.23%) |
Mar 28, 2023 | 22.69 | 22.87 | 22.65 | 22.87 | 3,327 | +0.11(+0.48%) |
Mar 27, 2023 | 22.89 | 22.89 | 22.59 | 22.76 | 14,068 | +0.16(+0.71%) |
Mar 24, 2023 | 22.52 | 22.61 | 22.17 | 22.60 | 3,090 | -0.18(-0.81%) |
Mar 23, 2023 | 23.13 | 23.26 | 22.79 | 22.79 | 1,309 | -0.24(-1.05%) |
Mar 22, 2023 | 23.09 | 23.15 | 23.03 | 23.03 | 6,921 | -0.09(-0.41%) |
Mar 21, 2023 | 23.41 | 23.48 | 23.09 | 23.12 | 2,149 | +0.13(+0.56%) |
Mar 20, 2023 | 23.15 | 23.15 | 22.99 | 22.99 | 829 | +0.14(+0.62%) |
Mar 17, 2023 | 22.82 | 22.88 | 22.82 | 22.85 | 1,298 | -0.13(-0.57%) |
Mar 16, 2023 | 22.51 | 23.00 | 22.49 | 22.98 | 7,937 | +0.10(+0.44%) |
Mar 15, 2023 | 22.94 | 22.96 | 22.58 | 22.88 | 1,499 | -0.50(-2.14%) |
Mar 14, 2023 | 23.64 | 23.68 | 23.22 | 23.38 | 4,597 | +0.29(+1.26%) |
Mar 13, 2023 | 22.89 | 23.46 | 22.70 | 23.09 | 7,089 | +0.07(+0.29%) |
Mar 10, 2023 | 24.10 | 24.10 | 22.82 | 23.02 | 20,328 | -1.30(-5.34%) |
Mar 09, 2023 | 24.67 | 24.67 | 24.26 | 24.32 | 4,528 | -0.40(-1.63%) |
Mar 08, 2023 | 24.58 | 25.95 | 24.58 | 24.72 | 5,574 | -2.10(-7.82%) |
Mar 07, 2023 | 27.70 | 27.70 | 26.77 | 26.82 | 5,125 | -1.19(-4.25%) |
Mar 06, 2023 | 27.94 | 28.12 | 27.94 | 28.01 | 1,961 | -0.23(-0.81%) |
Mar 03, 2023 | 27.71 | 28.30 | 27.71 | 28.24 | 3,992 | +0.57(+2.06%) |
Mar 02, 2023 | 27.59 | 27.67 | 27.59 | 27.67 | 1,274 | +0.28(+1.02%) |
Mar 01, 2023 | 27.32 | 27.42 | 27.32 | 27.39 | 6,707 | +0.49(+1.82%) |
Feb 28, 2023 | 26.35 | 26.96 | 26.35 | 26.90 | 21,300 | +0.65(+2.47%) |
Feb 27, 2023 | 26.32 | 26.58 | 26.08 | 26.25 | 8,620 | +0.16(+0.61%) |
Feb 24, 2023 | 25.57 | 26.33 | 25.36 | 26.09 | 1,958 | -0.39(-1.47%) |
Feb 23, 2023 | 26.44 | 26.48 | 26.33 | 26.48 | 8,140 | +0.32(+1.22%) |
Feb 22, 2023 | 25.61 | 26.80 | 25.61 | 26.16 | 6,358 | -0.96(-3.55%) |
Feb 21, 2023 | 27.49 | 27.52 | 27.12 | 27.12 | 4,056 | -0.33(-1.19%) |
Feb 17, 2023 | 27.54 | 27.54 | 27.45 | 27.45 | 2,204 | -0.13(-0.47%) |
Feb 16, 2023 | 27.16 | 27.79 | 27.16 | 27.58 | 1,599 | +0.24(+0.89%) |
Feb 15, 2023 | 26.63 | 27.34 | 26.63 | 27.34 | 1,229 | -0.13(-0.49%) |
Feb 14, 2023 | 27.14 | 27.47 | 27.10 | 27.47 | 6,076 | -0.02(-0.07%) |
Feb 13, 2023 | 27.19 | 27.49 | 27.19 | 27.49 | 4,598 | +0.30(+1.09%) |
Feb 10, 2023 | 27.14 | 27.33 | 27.14 | 27.19 | 1,971 | -0.13(-0.47%) |
Feb 09, 2023 | 28.07 | 28.07 | 27.32 | 27.32 | 783 | -0.62(-2.23%) |
Feb 08, 2023 | 27.37 | 27.94 | 27.37 | 27.94 | 1,181 | +0.21(+0.76%) |
Feb 07, 2023 | 27.85 | 27.85 | 27.55 | 27.73 | 5,931 | +0.17(+0.60%) |
Feb 06, 2023 | 28.11 | 28.16 | 27.57 | 27.57 | 18,986 | -1.10(-3.85%) |
Feb 03, 2023 | 28.51 | 28.67 | 28.51 | 28.67 | 12,537 | -0.03(-0.09%) |
Feb 02, 2023 | 29.62 | 29.63 | 28.70 | 28.70 | 4,986 | -1.11(-3.71%) |