Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.71 | 23.99 | 23.71 | 23.99 | 7,055 | +0.23(+0.97%) |
Apr 27, 2023 | 23.71 | 23.76 | 23.71 | 23.76 | 1,200 | +0.16(+0.68%) |
Apr 26, 2023 | 23.70 | 23.70 | 23.60 | 23.60 | 6,810 | -0.09(-0.38%) |
Apr 25, 2023 | 23.73 | 23.73 | 23.69 | 23.69 | 298 | -0.31(-1.29%) |
Apr 24, 2023 | 24.07 | 24.07 | 23.94 | 24.00 | 6,499 | -0.01(-0.04%) |
Apr 21, 2023 | 23.87 | 24.02 | 23.87 | 24.01 | 6,741 | +0.01(+0.04%) |
Apr 20, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 650 | +0.11(+0.46%) |
Apr 19, 2023 | 23.88 | 23.91 | 23.88 | 23.89 | 3,223 | -0.04(-0.17%) |
Apr 18, 2023 | 24.00 | 24.03 | 23.92 | 23.93 | 7,800 | -0.01(-0.04%) |
Apr 17, 2023 | 23.83 | 23.94 | 23.83 | 23.94 | 1,234 | +0.02(+0.08%) |
Apr 14, 2023 | 23.87 | 23.92 | 23.87 | 23.92 | 5,578 | -0.05(-0.21%) |
Apr 13, 2023 | 23.83 | 23.97 | 23.83 | 23.97 | 3,678 | +0.23(+0.97%) |
Apr 12, 2023 | 24.00 | 24.00 | 23.74 | 23.74 | 16,006 | -0.11(-0.46%) |
Apr 11, 2023 | 23.90 | 23.95 | 23.85 | 23.85 | 6,797 | -0.04(-0.17%) |
Apr 10, 2023 | 23.88 | 23.89 | 23.88 | 23.89 | 239 | +0.11(+0.46%) |
Apr 06, 2023 | 23.78 | 0 | +0.01(+0.04%) | |||
Apr 05, 2023 | 23.80 | 23.80 | 23.75 | 23.77 | 4,735 | -0.01(-0.04%) |
Apr 04, 2023 | 23.86 | 23.91 | 23.74 | 23.78 | 4,878 | +0.01(+0.04%) |
Apr 03, 2023 | 23.80 | 23.82 | 23.59 | 23.77 | 48,400 | -0.03(-0.13%) |
Mar 31, 2023 | 23.77 | 23.80 | 23.75 | 23.80 | 6,361 | +0.20(+0.85%) |
Mar 30, 2023 | 23.56 | 23.65 | 23.54 | 23.60 | 9,241 | +0.06(+0.25%) |
Mar 29, 2023 | 23.44 | 23.66 | 23.44 | 23.54 | 19,655 | +0.24(+1.03%) |
Mar 28, 2023 | 23.42 | 23.42 | 23.28 | 23.30 | 14,710 | -0.20(-0.85%) |
Mar 27, 2023 | 23.61 | 23.61 | 23.50 | 23.50 | 6,331 | -0.06(-0.25%) |
Mar 24, 2023 | 23.50 | 23.56 | 23.47 | 23.56 | 7,304 | +0.01(+0.04%) |
Mar 23, 2023 | 23.55 | 23.67 | 23.50 | 23.55 | 4,559 | -0.05(-0.21%) |
Mar 22, 2023 | 23.58 | 23.70 | 23.58 | 23.60 | 5,392 | -0.05(-0.21%) |
Mar 21, 2023 | 23.55 | 23.65 | 23.50 | 23.65 | 9,251 | +0.23(+0.98%) |
Mar 20, 2023 | 23.35 | 23.42 | 23.35 | 23.42 | 5,199 | -0.06(-0.26%) |
Mar 16, 2023 | 23.48 | 23.48 | 155 | +0.43(+1.87%) | ||
Mar 15, 2023 | 22.98 | 23.05 | 22.92 | 23.05 | 10,043 | +0.05(+0.22%) |
Mar 14, 2023 | 22.92 | 23.10 | 22.92 | 23.00 | 3,835 | +0.08(+0.35%) |
Mar 13, 2023 | 22.81 | 23.01 | 22.77 | 22.92 | 6,080 | -0.06(-0.26%) |
Mar 10, 2023 | 23.13 | 23.13 | 22.98 | 22.98 | 1,428 | -0.25(-1.08%) |
Mar 09, 2023 | 23.35 | 23.35 | 23.21 | 23.23 | 7,338 | -0.14(-0.60%) |
Mar 08, 2023 | 23.39 | 23.40 | 23.34 | 23.37 | 8,634 | -0.03(-0.13%) |
Mar 07, 2023 | 23.31 | 23.45 | 23.27 | 23.40 | 15,674 | +0.00(+0.00%) |
Mar 06, 2023 | 23.38 | 23.45 | 23.38 | 23.40 | 3,997 | +0.07(+0.30%) |
Mar 03, 2023 | 23.21 | 23.33 | 23.21 | 23.33 | 13,567 | +0.26(+1.13%) |
Mar 02, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 1,704 | +0.19(+0.83%) |
Mar 01, 2023 | 22.92 | 22.96 | 22.88 | 22.88 | 3,431 | -0.05(-0.22%) |
Feb 28, 2023 | 23.01 | 23.05 | 22.93 | 22.93 | 2,121 | -0.10(-0.43%) |
Feb 27, 2023 | 23.10 | 23.10 | 23.03 | 23.03 | 2,325 | +0.01(+0.04%) |
Feb 24, 2023 | 23.08 | 23.08 | 23.02 | 23.02 | 4,808 | -0.27(-1.16%) |
Feb 23, 2023 | 23.21 | 23.34 | 23.21 | 23.29 | 1,493 | +0.16(+0.69%) |
Feb 22, 2023 | 23.11 | 23.25 | 23.11 | 23.13 | 4,575 | -0.01(-0.04%) |
Feb 21, 2023 | 23.15 | 23.24 | 23.14 | 23.14 | 4,650 | -0.28(-1.20%) |
Feb 17, 2023 | 23.42 | 0 | -0.08(-0.34%) | |||
Feb 16, 2023 | 23.62 | 23.62 | 23.50 | 23.50 | 415 | -0.15(-0.63%) |
Feb 15, 2023 | 23.60 | 23.67 | 23.57 | 23.65 | 11,678 | +0.02(+0.08%) |
Feb 14, 2023 | 23.48 | 23.66 | 23.48 | 23.63 | 11,689 | +0.04(+0.17%) |
Feb 13, 2023 | 23.65 | 23.65 | 23.59 | 23.59 | 770 | +0.12(+0.51%) |
Feb 10, 2023 | 23.50 | 23.56 | 23.46 | 23.47 | 20,243 | -0.17(-0.72%) |
Feb 09, 2023 | 23.73 | 23.73 | 23.64 | 23.64 | 6,943 | +0.11(+0.47%) |
Feb 08, 2023 | 23.79 | 23.79 | 23.53 | 23.53 | 14,696 | -0.21(-0.88%) |
Feb 07, 2023 | 23.50 | 23.74 | 23.50 | 23.74 | 2,851 | +0.17(+0.72%) |
Feb 06, 2023 | 23.60 | 23.60 | 23.55 | 23.57 | 3,297 | -0.06(-0.25%) |
Feb 03, 2023 | 23.80 | 23.80 | 23.62 | 23.63 | 9,215 | -0.09(-0.38%) |
Feb 02, 2023 | 23.74 | 23.77 | 23.67 | 23.72 | 7,563 | +0.08(+0.34%) |