Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.95 | 24.02 | 23.95 | 24.02 | 3,187 | +0.10(+0.44%) |
Apr 27, 2023 | 23.82 | 23.91 | 23.75 | 23.91 | 2,558 | +0.25(+1.04%) |
Apr 26, 2023 | 23.80 | 23.80 | 23.63 | 23.67 | 2,031 | -0.06(-0.25%) |
Apr 25, 2023 | 23.84 | 23.88 | 23.70 | 23.73 | 2,846 | -0.18(-0.73%) |
Apr 24, 2023 | 23.90 | 23.93 | 23.85 | 23.91 | 14,835 | +0.00(+0.02%) |
Apr 21, 2023 | 23.86 | 23.92 | 23.84 | 23.90 | 7,081 | +0.03(+0.14%) |
Apr 20, 2023 | 23.84 | 23.95 | 23.81 | 23.87 | 6,246 | -0.08(-0.32%) |
Apr 19, 2023 | 23.86 | 23.95 | 23.81 | 23.94 | 14,068 | +0.03(+0.13%) |
Apr 18, 2023 | 23.89 | 23.95 | 23.88 | 23.91 | 8,664 | +0.02(+0.10%) |
Apr 17, 2023 | 23.89 | 23.89 | 23.79 | 23.89 | 17,874 | +0.05(+0.21%) |
Apr 14, 2023 | 23.86 | 23.86 | 23.73 | 23.84 | 9,068 | -0.02(-0.10%) |
Apr 13, 2023 | 23.72 | 23.87 | 23.65 | 23.86 | 55,871 | +0.15(+0.62%) |
Apr 12, 2023 | 23.73 | 23.83 | 23.72 | 23.72 | 19,810 | -0.04(-0.16%) |
Apr 11, 2023 | 23.69 | 23.82 | 23.69 | 23.75 | 2,867 | +0.01(+0.06%) |
Apr 10, 2023 | 23.70 | 23.77 | 23.62 | 23.74 | 55,099 | +0.07(+0.30%) |
Apr 06, 2023 | 23.72 | 23.76 | 23.63 | 23.67 | 13,419 | +0.00(+0.00%) |
Apr 05, 2023 | 23.67 | 23.72 | 23.63 | 23.67 | 2,331 | -0.01(-0.04%) |
Apr 04, 2023 | 23.73 | 23.84 | 23.61 | 23.68 | 25,668 | -0.07(-0.28%) |
Apr 03, 2023 | 23.76 | 23.76 | 23.71 | 23.75 | 2,729 | +0.06(+0.26%) |
Mar 31, 2023 | 23.62 | 23.68 | 23.54 | 23.68 | 6,960 | +0.16(+0.69%) |
Mar 30, 2023 | 23.52 | 23.57 | 23.47 | 23.52 | 1,980 | +0.05(+0.22%) |
Mar 29, 2023 | 23.41 | 23.53 | 23.36 | 23.47 | 5,341 | +0.19(+0.81%) |
Mar 28, 2023 | 23.29 | 23.31 | 23.21 | 23.28 | 3,132 | -0.02(-0.07%) |
Mar 27, 2023 | 23.58 | 23.58 | 23.29 | 23.30 | 3,505 | +0.06(+0.27%) |
Mar 24, 2023 | 23.10 | 23.27 | 23.07 | 23.23 | 2,050 | +0.05(+0.22%) |
Mar 23, 2023 | 22.99 | 23.34 | 22.99 | 23.18 | 3,881 | +0.02(+0.07%) |
Mar 22, 2023 | 23.34 | 23.34 | 23.16 | 23.16 | 2,825 | -0.16(-0.71%) |
Mar 21, 2023 | 23.22 | 23.33 | 23.22 | 23.33 | 3,562 | +0.19(+0.83%) |
Mar 20, 2023 | 23.11 | 23.14 | 22.99 | 23.14 | 5,868 | +0.09(+0.40%) |
Mar 17, 2023 | 23.18 | 23.18 | 23.02 | 23.04 | 1,808 | -0.14(-0.59%) |
Mar 16, 2023 | 22.90 | 23.18 | 22.90 | 23.18 | 1,771 | +0.27(+1.17%) |
Mar 15, 2023 | 22.80 | 22.91 | 22.77 | 22.91 | 689,576 | -0.13(-0.55%) |
Mar 14, 2023 | 22.74 | 23.12 | 22.74 | 23.04 | 2,546 | +0.18(+0.78%) |
Mar 13, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.04(+0.16%) |
Mar 10, 2023 | 22.98 | 22.98 | 22.82 | 22.82 | 4,111 | -0.26(-1.11%) |
Mar 09, 2023 | 23.29 | 23.29 | 23.08 | 23.08 | 1,516 | -0.20(-0.85%) |
Mar 08, 2023 | 23.24 | 23.28 | 23.24 | 23.28 | 269 | +0.02(+0.09%) |
Mar 07, 2023 | 23.37 | 23.37 | 23.26 | 23.26 | 422 | -0.17(-0.72%) |
Mar 06, 2023 | 23.41 | 23.44 | 23.37 | 23.43 | 14,339 | +0.01(+0.05%) |
Mar 03, 2023 | 23.34 | 23.42 | 23.34 | 23.42 | 2,331 | +0.19(+0.81%) |
Mar 02, 2023 | 23.12 | 23.23 | 23.12 | 23.23 | 871 | +0.09(+0.40%) |
Mar 01, 2023 | 23.12 | 23.18 | 23.12 | 23.14 | 2,165 | -0.07(-0.29%) |
Feb 28, 2023 | 23.24 | 23.24 | 23.20 | 23.20 | 1,076 | +0.00(+0.01%) |
Feb 27, 2023 | 23.26 | 23.26 | 23.20 | 23.20 | 537 | +0.05(+0.20%) |
Feb 24, 2023 | 23.10 | 23.15 | 23.08 | 23.15 | 5,574 | -0.13(-0.57%) |
Feb 23, 2023 | 23.23 | 23.29 | 23.23 | 23.29 | 198 | +0.10(+0.41%) |
Feb 22, 2023 | 23.18 | 23.28 | 23.18 | 23.19 | 1,876 | -0.03(-0.14%) |
Feb 21, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 114 | -0.24(-1.00%) |
Feb 17, 2023 | 23.64 | 23.64 | 23.38 | 23.46 | 16,021 | +0.01(+0.02%) |
Feb 16, 2023 | 23.55 | 23.58 | 23.45 | 23.45 | 1,585 | -0.12(-0.51%) |
Feb 15, 2023 | 23.54 | 23.57 | 23.54 | 23.57 | 950 | +0.02(+0.07%) |
Feb 14, 2023 | 23.55 | 23.56 | 23.55 | 23.56 | 659 | +0.06(+0.26%) |
Feb 13, 2023 | 23.50 | 23.52 | 23.49 | 23.50 | 4,218 | +0.10(+0.41%) |
Feb 10, 2023 | 23.72 | 23.72 | 23.36 | 23.40 | 3,071 | +0.03(+0.11%) |
Feb 09, 2023 | 23.50 | 23.50 | 23.37 | 23.37 | 7,538 | -0.09(-0.37%) |
Feb 08, 2023 | 23.51 | 23.51 | 23.46 | 23.46 | 2,216 | -0.13(-0.55%) |
Feb 07, 2023 | 23.48 | 23.59 | 23.41 | 23.59 | 882 | +0.14(+0.58%) |
Feb 06, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 4 | -0.04(-0.15%) |
Feb 03, 2023 | 23.54 | 23.54 | 23.49 | 23.49 | 192 | -0.05(-0.23%) |
Feb 02, 2023 | 23.56 | 23.56 | 23.54 | 23.54 | 887 | +0.04(+0.19%) |