Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.33 | 23.36 | 23.28 | 23.36 | 192,400 | +0.08(+0.33%) |
Apr 27, 2023 | 23.27 | 23.28 | 23.22 | 23.28 | 180,066 | -0.01(-0.04%) |
Apr 26, 2023 | 23.32 | 23.33 | 23.25 | 23.29 | 250,249 | +0.01(+0.04%) |
Apr 25, 2023 | 23.22 | 23.30 | 23.22 | 23.28 | 327,971 | +0.06(+0.25%) |
Apr 24, 2023 | 23.23 | 23.25 | 23.20 | 23.23 | 241,152 | +0.04(+0.16%) |
Apr 21, 2023 | 23.08 | 23.19 | 23.02 | 23.19 | 624,667 | +0.10(+0.43%) |
Apr 20, 2023 | 22.99 | 23.09 | 22.99 | 23.09 | 817,891 | +0.15(+0.66%) |
Apr 19, 2023 | 22.95 | 22.99 | 22.91 | 22.94 | 526,242 | -0.06(-0.25%) |
Apr 18, 2023 | 22.99 | 23.04 | 22.94 | 22.99 | 292,825 | +0.05(+0.21%) |
Apr 17, 2023 | 22.99 | 23.02 | 22.93 | 22.95 | 290,029 | -0.05(-0.21%) |
Apr 14, 2023 | 22.99 | 23.09 | 22.98 | 22.99 | 139,426 | -0.06(-0.25%) |
Apr 13, 2023 | 23.00 | 23.07 | 23.00 | 23.05 | 178,325 | +0.03(+0.12%) |
Apr 12, 2023 | 23.07 | 23.07 | 22.99 | 23.02 | 256,123 | +0.06(+0.25%) |
Apr 11, 2023 | 22.99 | 23.02 | 22.93 | 22.97 | 667,758 | +0.02(+0.08%) |
Apr 10, 2023 | 22.99 | 22.99 | 22.93 | 22.95 | 423,902 | -0.09(-0.41%) |
Apr 06, 2023 | 23.11 | 23.11 | 23.00 | 23.04 | 698,755 | -0.14(-0.61%) |
Apr 05, 2023 | 23.10 | 23.18 | 23.08 | 23.18 | 246,877 | +0.09(+0.37%) |
Apr 04, 2023 | 23.01 | 23.13 | 22.97 | 23.10 | 265,944 | +0.12(+0.54%) |
Apr 03, 2023 | 22.96 | 23.08 | 22.96 | 22.98 | 526,211 | +0.04(+0.17%) |
Mar 31, 2023 | 22.92 | 23.00 | 22.92 | 22.94 | 338,310 | -0.03(-0.12%) |
Mar 30, 2023 | 22.94 | 22.98 | 22.88 | 22.97 | 295,588 | +0.06(+0.25%) |
Mar 29, 2023 | 22.86 | 22.94 | 22.83 | 22.91 | 213,776 | +0.06(+0.25%) |
Mar 28, 2023 | 22.89 | 22.96 | 22.83 | 22.85 | 228,527 | -0.09(-0.41%) |
Mar 27, 2023 | 22.99 | 23.02 | 22.90 | 22.95 | 235,189 | -0.05(-0.21%) |
Mar 24, 2023 | 23.07 | 23.14 | 22.98 | 22.99 | 164,993 | -0.04(-0.19%) |
Mar 23, 2023 | 22.97 | 23.08 | 22.97 | 23.04 | 229,046 | +0.02(+0.08%) |
Mar 22, 2023 | 22.93 | 23.04 | 22.82 | 23.02 | 395,767 | +0.02(+0.08%) |
Mar 21, 2023 | 22.90 | 23.00 | 22.82 | 23.00 | 310,594 | +0.15(+0.66%) |
Mar 20, 2023 | 22.84 | 22.93 | 22.80 | 22.85 | 202,559 | +0.09(+0.41%) |
Mar 17, 2023 | 22.76 | 22.88 | 22.74 | 22.75 | 124,315 | +0.00(+0.00%) |
Mar 16, 2023 | 22.82 | 22.85 | 22.67 | 22.75 | 230,434 | +0.01(+0.04%) |
Mar 15, 2023 | 22.81 | 22.85 | 22.71 | 22.74 | 683,899 | +0.06(+0.25%) |
Mar 14, 2023 | 22.79 | 22.79 | 22.69 | 22.69 | 209,838 | -0.07(-0.29%) |
Mar 13, 2023 | 22.73 | 22.86 | 22.72 | 22.75 | 281,529 | +0.09(+0.42%) |
Mar 10, 2023 | 22.69 | 22.72 | 22.64 | 22.66 | 233,132 | +0.10(+0.46%) |
Mar 09, 2023 | 22.51 | 22.59 | 22.51 | 22.56 | 342,315 | +0.02(+0.08%) |
Mar 08, 2023 | 22.57 | 22.71 | 22.51 | 22.54 | 558,222 | -0.03(-0.13%) |
Mar 07, 2023 | 22.66 | 22.67 | 22.57 | 22.57 | 271,768 | -0.06(-0.25%) |
Mar 06, 2023 | 22.67 | 22.68 | 22.62 | 22.62 | 400,587 | -0.02(-0.08%) |
Mar 03, 2023 | 22.64 | 22.71 | 22.60 | 22.64 | 313,098 | +0.05(+0.21%) |
Mar 02, 2023 | 22.56 | 22.65 | 22.53 | 22.59 | 711,959 | +0.02(+0.08%) |
Mar 01, 2023 | 22.66 | 22.66 | 22.57 | 22.57 | 377,677 | -0.10(-0.46%) |
Feb 28, 2023 | 22.68 | 22.68 | 22.63 | 22.68 | 236,289 | +0.00(+0.00%) |
Feb 27, 2023 | 22.73 | 22.73 | 22.66 | 22.68 | 232,453 | +0.02(+0.08%) |
Feb 24, 2023 | 22.73 | 22.73 | 22.64 | 22.66 | 358,652 | -0.07(-0.29%) |
Feb 23, 2023 | 22.72 | 22.77 | 22.69 | 22.73 | 222,336 | +0.05(+0.21%) |
Feb 22, 2023 | 22.71 | 22.75 | 22.66 | 22.68 | 527,995 | +0.01(+0.04%) |
Feb 21, 2023 | 22.73 | 22.77 | 22.67 | 22.67 | 357,628 | -0.14(-0.62%) |
Feb 17, 2023 | 22.79 | 22.84 | 22.75 | 22.81 | 391,966 | +0.01(+0.04%) |
Feb 16, 2023 | 22.87 | 22.94 | 22.75 | 22.80 | 1,549,401 | -0.11(-0.49%) |
Feb 15, 2023 | 22.89 | 22.93 | 22.86 | 22.91 | 236,252 | +0.00(+0.00%) |
Feb 14, 2023 | 22.98 | 22.98 | 22.89 | 22.91 | 273,672 | -0.06(-0.25%) |
Feb 13, 2023 | 22.95 | 22.98 | 22.92 | 22.97 | 294,138 | +0.11(+0.49%) |
Feb 10, 2023 | 23.06 | 23.06 | 22.86 | 22.86 | 881,202 | -0.24(-1.06%) |
Feb 09, 2023 | 23.16 | 23.16 | 23.03 | 23.10 | 639,504 | +0.01(+0.04%) |
Feb 08, 2023 | 23.10 | 23.12 | 23.05 | 23.09 | 500,494 | +0.02(+0.08%) |
Feb 07, 2023 | 23.09 | 23.10 | 23.04 | 23.07 | 538,500 | -0.02(-0.08%) |
Feb 06, 2023 | 23.12 | 23.13 | 23.06 | 23.09 | 258,411 | -0.08(-0.37%) |
Feb 03, 2023 | 23.20 | 23.24 | 23.15 | 23.18 | 263,309 | -0.08(-0.32%) |
Feb 02, 2023 | 23.27 | 23.30 | 23.19 | 23.25 | 494,430 | +0.06(+0.24%) |