Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.24 | 22.75 | 21.98 | 22.71 | 14,285 | +0.64(+2.89%) |
Apr 27, 2023 | 22.19 | 22.21 | 21.96 | 22.07 | 14,566 | -0.06(-0.27%) |
Apr 26, 2023 | 22.37 | 22.48 | 21.95 | 22.13 | 41,998 | -0.24(-1.05%) |
Apr 25, 2023 | 22.91 | 23.16 | 22.20 | 22.37 | 23,517 | -0.54(-2.36%) |
Apr 24, 2023 | 22.84 | 23.12 | 22.84 | 22.91 | 29,896 | +0.10(+0.43%) |
Apr 21, 2023 | 22.97 | 22.98 | 22.73 | 22.81 | 16,661 | -0.18(-0.77%) |
Apr 20, 2023 | 22.63 | 23.31 | 22.58 | 22.99 | 25,039 | +0.29(+1.30%) |
Apr 19, 2023 | 22.18 | 22.83 | 22.12 | 22.69 | 19,877 | +0.58(+2.62%) |
Apr 18, 2023 | 22.33 | 22.42 | 22.00 | 22.11 | 14,333 | -0.02(-0.09%) |
Apr 17, 2023 | 22.06 | 22.23 | 21.51 | 22.13 | 22,449 | +0.39(+1.80%) |
Apr 14, 2023 | 21.92 | 22.06 | 21.45 | 21.74 | 34,023 | -0.04(-0.18%) |
Apr 13, 2023 | 21.84 | 21.98 | 21.63 | 21.78 | 22,891 | -0.06(-0.27%) |
Apr 12, 2023 | 22.30 | 22.30 | 21.60 | 21.84 | 17,905 | -0.02(-0.09%) |
Apr 11, 2023 | 21.66 | 22.05 | 21.60 | 21.86 | 19,212 | +0.15(+0.68%) |
Apr 10, 2023 | 21.83 | 22.09 | 21.59 | 21.71 | 18,307 | +0.02(+0.09%) |
Apr 06, 2023 | 21.60 | 21.86 | 21.60 | 21.69 | 11,211 | +0.02(+0.09%) |
Apr 05, 2023 | 21.58 | 21.92 | 21.52 | 21.67 | 17,908 | -0.22(-0.99%) |
Apr 04, 2023 | 22.74 | 22.74 | 21.71 | 21.89 | 22,926 | -0.69(-3.04%) |
Apr 03, 2023 | 22.34 | 22.69 | 22.22 | 22.57 | 260,190 | +0.20(+0.88%) |
Mar 31, 2023 | 22.00 | 22.47 | 21.99 | 22.38 | 24,756 | +0.37(+1.69%) |
Mar 30, 2023 | 22.65 | 22.65 | 21.82 | 22.01 | 19,695 | -0.50(-2.22%) |
Mar 29, 2023 | 22.59 | 22.76 | 22.32 | 22.51 | 17,508 | -0.02(-0.09%) |
Mar 28, 2023 | 22.47 | 22.87 | 22.42 | 22.53 | 6,429 | -0.07(-0.30%) |
Mar 27, 2023 | 22.69 | 23.15 | 22.53 | 22.59 | 17,106 | +0.09(+0.39%) |
Mar 24, 2023 | 22.26 | 22.76 | 22.16 | 22.51 | 16,920 | +0.12(+0.53%) |
Mar 23, 2023 | 23.05 | 23.05 | 22.28 | 22.39 | 16,985 | -0.45(-1.98%) |
Mar 22, 2023 | 23.41 | 23.83 | 22.76 | 22.84 | 15,932 | -0.58(-2.47%) |
Mar 21, 2023 | 23.36 | 23.46 | 23.31 | 23.42 | 18,338 | +0.34(+1.49%) |
Mar 20, 2023 | 23.26 | 23.70 | 22.96 | 23.07 | 151,136 | -0.01(-0.04%) |
Mar 17, 2023 | 23.08 | 23.19 | 22.76 | 23.08 | 70,719 | -0.02(-0.08%) |
Mar 16, 2023 | 22.57 | 23.59 | 22.32 | 23.10 | 51,453 | +0.36(+1.60%) |
Mar 15, 2023 | 22.56 | 23.46 | 22.32 | 22.74 | 36,388 | -0.25(-1.07%) |
Mar 14, 2023 | 23.02 | 25.39 | 22.57 | 22.99 | 59,457 | +1.08(+4.93%) |
Mar 13, 2023 | 23.55 | 24.65 | 21.29 | 21.91 | 114,123 | -1.97(-8.26%) |
Mar 10, 2023 | 24.41 | 24.55 | 23.40 | 23.88 | 89,964 | -0.54(-2.21%) |
Mar 09, 2023 | 25.15 | 25.32 | 24.42 | 24.42 | 34,109 | -0.96(-3.79%) |
Mar 08, 2023 | 25.59 | 25.63 | 25.31 | 25.38 | 28,533 | -0.14(-0.54%) |
Mar 07, 2023 | 25.52 | 25.75 | 25.39 | 25.52 | 11,718 | -0.10(-0.38%) |
Mar 06, 2023 | 25.92 | 25.92 | 25.60 | 25.61 | 30,624 | -0.16(-0.61%) |
Mar 03, 2023 | 25.72 | 25.81 | 25.61 | 25.77 | 14,874 | +0.03(+0.11%) |
Mar 02, 2023 | 25.85 | 25.85 | 25.61 | 25.74 | 9,614 | -0.01(-0.04%) |
Mar 01, 2023 | 25.63 | 26.03 | 25.59 | 25.75 | 16,323 | -0.04(-0.15%) |
Feb 28, 2023 | 25.99 | 25.99 | 25.79 | 25.79 | 11,172 | +0.01(+0.04%) |
Feb 27, 2023 | 26.00 | 26.00 | 25.69 | 25.78 | 8,930 | +0.01(+0.04%) |
Feb 24, 2023 | 25.99 | 25.99 | 25.50 | 25.77 | 15,808 | -0.21(-0.79%) |
Feb 23, 2023 | 25.92 | 25.98 | 25.92 | 25.98 | 4,681 | +0.21(+0.80%) |
Feb 22, 2023 | 25.86 | 25.98 | 25.73 | 25.77 | 16,004 | -0.14(-0.53%) |
Feb 21, 2023 | 25.96 | 26.86 | 25.77 | 25.91 | 18,842 | -0.05(-0.19%) |
Feb 17, 2023 | 26.21 | 26.35 | 25.91 | 25.96 | 10,749 | -0.08(-0.30%) |
Feb 16, 2023 | 26.03 | 26.03 | 25.90 | 26.03 | 7,304 | +0.01(+0.04%) |
Feb 15, 2023 | 26.02 | 26.15 | 25.88 | 26.03 | 6,447 | +0.01(+0.04%) |
Feb 14, 2023 | 25.99 | 26.26 | 25.73 | 26.02 | 35,437 | -0.14(-0.52%) |
Feb 13, 2023 | 26.21 | 26.35 | 26.08 | 26.15 | 9,253 | -0.08(-0.30%) |
Feb 10, 2023 | 26.37 | 26.37 | 26.14 | 26.23 | 13,215 | -0.23(-0.89%) |
Feb 09, 2023 | 26.71 | 26.79 | 26.29 | 26.46 | 18,713 | -0.10(-0.37%) |
Feb 08, 2023 | 26.58 | 26.67 | 26.54 | 26.56 | 11,087 | -0.04(-0.15%) |
Feb 07, 2023 | 26.61 | 26.63 | 26.44 | 26.60 | 95,609 | +0.13(+0.48%) |
Feb 06, 2023 | 26.37 | 27.01 | 26.33 | 26.47 | 21,420 | -0.34(-1.27%) |
Feb 03, 2023 | 26.46 | 26.88 | 26.46 | 26.82 | 17,947 | +0.32(+1.22%) |
Feb 02, 2023 | 26.11 | 26.49 | 26.03 | 26.49 | 18,620 | +0.58(+2.22%) |