Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.83 | 23.50 | 22.83 | 23.40 | 321,077 | +0.55(+2.41%) |
Apr 27, 2023 | 22.47 | 22.96 | 22.28 | 22.85 | 225,864 | +0.49(+2.19%) |
Apr 26, 2023 | 22.27 | 22.50 | 22.22 | 22.36 | 266,649 | -0.08(-0.36%) |
Apr 25, 2023 | 22.55 | 22.61 | 22.25 | 22.44 | 298,474 | -0.32(-1.41%) |
Apr 24, 2023 | 22.86 | 22.89 | 22.54 | 22.76 | 228,123 | -0.19(-0.83%) |
Apr 21, 2023 | 22.93 | 23.18 | 22.60 | 22.95 | 303,945 | -0.01(-0.04%) |
Apr 20, 2023 | 22.99 | 23.07 | 22.76 | 22.96 | 440,761 | -0.13(-0.56%) |
Apr 19, 2023 | 23.02 | 23.19 | 22.82 | 23.09 | 297,175 | +0.02(+0.09%) |
Apr 18, 2023 | 23.31 | 23.40 | 22.91 | 23.07 | 326,563 | -0.11(-0.47%) |
Apr 17, 2023 | 23.26 | 23.30 | 22.94 | 23.18 | 237,129 | -0.20(-0.86%) |
Apr 14, 2023 | 23.33 | 23.43 | 23.12 | 23.38 | 201,060 | +0.23(+0.99%) |
Apr 13, 2023 | 23.15 | 23.25 | 23.04 | 23.15 | 256,419 | +0.07(+0.30%) |
Apr 12, 2023 | 22.88 | 23.18 | 22.68 | 23.08 | 325,261 | +0.36(+1.58%) |
Apr 11, 2023 | 22.11 | 22.81 | 22.07 | 22.72 | 294,635 | +0.78(+3.56%) |
Apr 10, 2023 | 21.95 | 22.09 | 21.73 | 21.94 | 292,753 | -0.01(-0.05%) |
Apr 06, 2023 | 21.62 | 22.02 | 21.38 | 21.95 | 250,105 | +0.33(+1.53%) |
Apr 05, 2023 | 21.65 | 21.84 | 21.55 | 21.62 | 254,624 | -0.14(-0.64%) |
Apr 04, 2023 | 22.39 | 22.40 | 21.61 | 21.76 | 277,057 | -0.56(-2.51%) |
Apr 03, 2023 | 22.36 | 22.50 | 22.04 | 22.32 | 290,148 | -0.01(-0.04%) |
Mar 31, 2023 | 21.95 | 22.40 | 21.90 | 22.33 | 510,779 | +0.45(+2.06%) |
Mar 30, 2023 | 21.99 | 22.06 | 21.79 | 21.88 | 317,696 | +0.00(+0.00%) |
Mar 29, 2023 | 22.01 | 22.18 | 21.80 | 21.88 | 421,601 | +0.05(+0.23%) |
Mar 28, 2023 | 21.54 | 21.89 | 21.12 | 21.83 | 311,187 | +0.13(+0.60%) |
Mar 27, 2023 | 21.99 | 21.99 | 21.53 | 21.70 | 269,263 | +0.05(+0.23%) |
Mar 24, 2023 | 20.70 | 21.77 | 20.61 | 21.65 | 450,098 | +0.63(+3.00%) |
Mar 23, 2023 | 21.28 | 21.48 | 20.81 | 21.02 | 565,876 | -0.19(-0.90%) |
Mar 22, 2023 | 21.78 | 21.89 | 21.19 | 21.21 | 537,687 | -0.57(-2.62%) |
Mar 21, 2023 | 21.91 | 22.11 | 21.69 | 21.78 | 567,076 | +0.51(+2.40%) |
Mar 20, 2023 | 21.30 | 21.65 | 20.92 | 21.27 | 587,796 | +0.36(+1.72%) |
Mar 17, 2023 | 21.52 | 21.79 | 20.77 | 20.91 | 1,764,570 | -1.18(-5.34%) |
Mar 16, 2023 | 21.31 | 22.35 | 20.84 | 22.09 | 520,099 | +0.51(+2.36%) |
Mar 15, 2023 | 21.00 | 21.72 | 20.83 | 21.58 | 673,582 | -0.29(-1.33%) |
Mar 14, 2023 | 22.12 | 22.56 | 21.73 | 21.87 | 477,501 | +0.55(+2.58%) |
Mar 13, 2023 | 21.55 | 21.80 | 20.76 | 21.32 | 485,481 | -0.86(-3.88%) |
Mar 10, 2023 | 22.46 | 22.69 | 21.95 | 22.18 | 440,192 | -0.62(-2.72%) |
Mar 09, 2023 | 23.62 | 23.81 | 22.80 | 22.80 | 312,588 | -1.00(-4.20%) |
Mar 08, 2023 | 23.78 | 24.17 | 23.66 | 23.80 | 275,256 | +0.02(+0.08%) |
Mar 07, 2023 | 24.09 | 24.29 | 23.71 | 23.78 | 254,160 | -0.35(-1.45%) |
Mar 06, 2023 | 24.27 | 24.72 | 23.93 | 24.13 | 423,641 | -0.11(-0.45%) |
Mar 03, 2023 | 23.82 | 24.33 | 23.76 | 24.24 | 333,853 | +0.52(+2.19%) |
Mar 02, 2023 | 23.12 | 23.80 | 23.07 | 23.72 | 331,174 | +0.39(+1.67%) |
Mar 01, 2023 | 23.11 | 23.66 | 23.11 | 23.33 | 247,820 | -0.01(-0.04%) |
Feb 28, 2023 | 23.24 | 23.72 | 23.24 | 23.34 | 1,208,337 | +0.05(+0.21%) |
Feb 27, 2023 | 23.61 | 23.87 | 23.21 | 23.29 | 180,547 | -0.06(-0.26%) |
Feb 24, 2023 | 23.02 | 23.38 | 22.91 | 23.35 | 298,671 | -0.02(-0.09%) |
Feb 23, 2023 | 23.08 | 23.47 | 22.50 | 23.37 | 261,443 | +0.33(+1.43%) |
Feb 22, 2023 | 22.96 | 23.23 | 22.85 | 23.04 | 566,124 | +0.03(+0.13%) |
Feb 21, 2023 | 24.00 | 24.02 | 22.84 | 23.01 | 464,392 | -1.18(-4.88%) |
Feb 17, 2023 | 23.94 | 24.26 | 23.76 | 24.19 | 340,603 | +0.32(+1.34%) |
Feb 16, 2023 | 23.67 | 24.19 | 23.63 | 23.87 | 428,010 | +0.00(+0.00%) |
Feb 15, 2023 | 24.52 | 24.52 | 22.80 | 23.87 | 553,249 | +0.19(+0.80%) |
Feb 14, 2023 | 23.61 | 23.89 | 23.25 | 23.68 | 313,327 | +0.14(+0.59%) |
Feb 13, 2023 | 23.03 | 23.60 | 22.96 | 23.54 | 245,284 | +0.59(+2.57%) |
Feb 10, 2023 | 22.89 | 23.21 | 22.83 | 22.95 | 200,860 | -0.02(-0.09%) |
Feb 09, 2023 | 23.28 | 23.43 | 22.70 | 22.97 | 349,812 | -0.18(-0.78%) |
Feb 08, 2023 | 23.13 | 23.38 | 22.96 | 23.15 | 241,030 | -0.10(-0.43%) |
Feb 07, 2023 | 22.75 | 23.36 | 22.55 | 23.25 | 250,039 | +0.38(+1.66%) |
Feb 06, 2023 | 23.46 | 23.49 | 22.74 | 22.87 | 354,581 | -0.66(-2.80%) |
Feb 03, 2023 | 23.27 | 23.67 | 23.16 | 23.53 | 447,726 | +0.20(+0.86%) |
Feb 02, 2023 | 23.17 | 23.70 | 23.09 | 23.33 | 342,405 | +0.25(+1.08%) |