Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.60 | 23.74 | 22.57 | 23.25 | 13,556 | +0.61(+2.70%) |
Apr 27, 2023 | 22.66 | 22.93 | 21.86 | 22.64 | 33,598 | +0.71(+3.23%) |
Apr 26, 2023 | 22.07 | 22.65 | 21.80 | 21.93 | 25,298 | -0.20(-0.92%) |
Apr 25, 2023 | 22.54 | 22.55 | 21.38 | 22.14 | 9,953 | -0.60(-2.64%) |
Apr 24, 2023 | 22.75 | 22.86 | 22.41 | 22.74 | 24,121 | +0.13(+0.56%) |
Apr 21, 2023 | 22.78 | 22.78 | 22.56 | 22.61 | 8,926 | -0.13(-0.55%) |
Apr 20, 2023 | 22.57 | 22.83 | 22.46 | 22.74 | 10,167 | +0.10(+0.43%) |
Apr 19, 2023 | 23.12 | 23.12 | 22.42 | 22.64 | 14,550 | -0.27(-1.18%) |
Apr 18, 2023 | 22.60 | 22.92 | 22.40 | 22.91 | 8,418 | +0.15(+0.64%) |
Apr 17, 2023 | 22.81 | 22.82 | 22.33 | 22.77 | 19,306 | +0.13(+0.56%) |
Apr 14, 2023 | 23.09 | 23.09 | 22.64 | 22.64 | 11,824 | -0.39(-1.68%) |
Apr 13, 2023 | 22.98 | 23.03 | 22.60 | 23.03 | 13,391 | +0.00(+0.00%) |
Apr 12, 2023 | 23.26 | 23.26 | 22.76 | 23.03 | 13,839 | +0.00(+0.00%) |
Apr 11, 2023 | 22.92 | 23.38 | 22.82 | 23.03 | 18,192 | -0.03(-0.13%) |
Apr 10, 2023 | 22.78 | 23.25 | 22.57 | 23.06 | 24,620 | +0.25(+1.11%) |
Apr 06, 2023 | 23.17 | 23.46 | 22.78 | 22.80 | 12,764 | -0.64(-2.75%) |
Apr 05, 2023 | 23.56 | 23.59 | 23.22 | 23.45 | 14,074 | -0.32(-1.33%) |
Apr 04, 2023 | 23.98 | 24.14 | 23.35 | 23.76 | 11,528 | -0.43(-1.76%) |
Apr 03, 2023 | 23.73 | 24.85 | 23.58 | 24.19 | 19,801 | +0.39(+1.63%) |
Mar 31, 2023 | 23.25 | 23.80 | 23.25 | 23.80 | 5,843 | +0.73(+3.15%) |
Mar 30, 2023 | 23.64 | 23.66 | 22.86 | 23.08 | 8,033 | -0.67(-2.82%) |
Mar 29, 2023 | 24.18 | 24.18 | 23.69 | 23.74 | 6,303 | -0.32(-1.33%) |
Mar 28, 2023 | 23.82 | 24.48 | 23.45 | 24.06 | 15,674 | -0.03(-0.12%) |
Mar 27, 2023 | 23.68 | 24.24 | 23.50 | 24.09 | 6,577 | +0.83(+3.58%) |
Mar 24, 2023 | 22.79 | 23.90 | 22.54 | 23.26 | 11,765 | +0.18(+0.80%) |
Mar 23, 2023 | 23.75 | 23.99 | 22.75 | 23.08 | 9,744 | -0.45(-1.90%) |
Mar 22, 2023 | 24.24 | 24.26 | 23.52 | 23.52 | 14,746 | -0.84(-3.46%) |
Mar 21, 2023 | 24.45 | 24.47 | 22.86 | 24.37 | 12,821 | +0.20(+0.84%) |
Mar 20, 2023 | 24.33 | 24.76 | 23.61 | 24.16 | 67,455 | +1.01(+4.37%) |
Mar 17, 2023 | 23.24 | 23.65 | 22.81 | 23.15 | 9,304 | -0.27(-1.15%) |
Mar 16, 2023 | 23.04 | 23.90 | 23.04 | 23.42 | 45,084 | -0.02(-0.08%) |
Mar 15, 2023 | 23.54 | 23.87 | 23.06 | 23.44 | 17,805 | -0.61(-2.52%) |
Mar 14, 2023 | 25.63 | 26.69 | 23.76 | 24.05 | 32,052 | -0.18(-0.74%) |
Mar 13, 2023 | 25.21 | 25.63 | 22.16 | 24.22 | 51,445 | -1.41(-5.51%) |
Mar 10, 2023 | 26.22 | 26.22 | 23.27 | 25.64 | 23,915 | -0.86(-3.24%) |
Mar 09, 2023 | 27.24 | 27.27 | 25.71 | 26.49 | 28,385 | -0.85(-3.10%) |
Mar 08, 2023 | 27.28 | 27.42 | 26.95 | 27.34 | 8,720 | -0.23(-0.84%) |
Mar 07, 2023 | 27.71 | 27.71 | 26.95 | 27.57 | 17,165 | -0.08(-0.28%) |
Mar 06, 2023 | 28.09 | 28.09 | 27.60 | 27.65 | 13,670 | -0.26(-0.93%) |
Mar 03, 2023 | 28.32 | 28.32 | 27.85 | 27.91 | 7,329 | -0.28(-0.99%) |
Mar 02, 2023 | 28.60 | 28.75 | 28.19 | 28.19 | 8,652 | -0.52(-1.81%) |
Mar 01, 2023 | 28.22 | 28.80 | 28.02 | 28.71 | 7,760 | +0.20(+0.71%) |
Feb 28, 2023 | 28.35 | 28.51 | 28.20 | 28.51 | 6,015 | -0.01(-0.03%) |
Feb 27, 2023 | 28.62 | 28.70 | 28.44 | 28.52 | 7,520 | -0.15(-0.52%) |
Feb 24, 2023 | 28.59 | 28.90 | 28.59 | 28.67 | 8,391 | -0.31(-1.08%) |
Feb 23, 2023 | 28.79 | 28.98 | 28.75 | 28.98 | 9,124 | +0.23(+0.80%) |
Feb 22, 2023 | 28.88 | 28.88 | 28.61 | 28.75 | 8,225 | -0.04(-0.13%) |
Feb 21, 2023 | 28.67 | 28.99 | 28.44 | 28.79 | 9,345 | -0.13(-0.47%) |
Feb 17, 2023 | 29.00 | 29.08 | 28.53 | 28.92 | 6,843 | -0.27(-0.92%) |
Feb 16, 2023 | 28.04 | 29.73 | 28.04 | 29.19 | 8,187 | +0.35(+1.20%) |
Feb 15, 2023 | 28.17 | 29.33 | 28.11 | 28.84 | 6,852 | +0.13(+0.47%) |
Feb 14, 2023 | 28.52 | 29.01 | 28.52 | 28.71 | 5,484 | -0.37(-1.26%) |
Feb 13, 2023 | 28.85 | 29.10 | 28.24 | 29.07 | 8,828 | +0.23(+0.80%) |
Feb 10, 2023 | 28.88 | 29.09 | 28.61 | 28.84 | 6,554 | -0.11(-0.37%) |
Feb 09, 2023 | 28.66 | 29.14 | 28.66 | 28.95 | 5,851 | +0.19(+0.67%) |
Feb 08, 2023 | 28.90 | 28.90 | 28.47 | 28.76 | 9,654 | -0.27(-0.93%) |
Feb 07, 2023 | 29.14 | 29.14 | 28.71 | 29.03 | 6,156 | +0.23(+0.80%) |
Feb 06, 2023 | 28.52 | 28.95 | 27.91 | 28.80 | 8,394 | +0.04(+0.13%) |
Feb 03, 2023 | 28.90 | 28.90 | 28.35 | 28.76 | 5,801 | -0.14(-0.50%) |
Feb 02, 2023 | 27.39 | 29.41 | 27.39 | 28.90 | 27,288 | +1.37(+4.97%) |