Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.81 | 22.90 | 22.75 | 22.90 | 504 | +0.08(+0.34%) |
Apr 27, 2023 | 22.63 | 22.82 | 22.63 | 22.82 | 314 | +0.17(+0.74%) |
Apr 26, 2023 | 22.73 | 22.74 | 22.64 | 22.65 | 1,454 | +0.09(+0.39%) |
Apr 25, 2023 | 22.93 | 22.93 | 22.57 | 22.57 | 773 | -0.58(-2.51%) |
Apr 24, 2023 | 22.99 | 23.15 | 22.97 | 23.15 | 2,787 | +0.07(+0.30%) |
Apr 21, 2023 | 22.95 | 23.08 | 22.95 | 23.08 | 490 | +0.27(+1.20%) |
Apr 20, 2023 | 22.71 | 22.99 | 22.71 | 22.80 | 13,027 | +0.00(+0.01%) |
Apr 19, 2023 | 22.82 | 22.89 | 22.78 | 22.80 | 1,717 | -0.15(-0.67%) |
Apr 18, 2023 | 22.90 | 22.96 | 22.84 | 22.96 | 3,700 | +0.19(+0.85%) |
Apr 17, 2023 | 22.80 | 22.84 | 22.54 | 22.76 | 8,859 | -0.10(-0.43%) |
Apr 14, 2023 | 22.90 | 22.95 | 22.82 | 22.86 | 730 | -0.10(-0.45%) |
Apr 13, 2023 | 22.70 | 23.02 | 22.70 | 22.96 | 1,633 | +0.34(+1.50%) |
Apr 12, 2023 | 22.88 | 22.88 | 22.62 | 22.62 | 624 | -0.19(-0.82%) |
Apr 11, 2023 | 22.81 | 22.90 | 22.81 | 22.81 | 632 | +0.20(+0.87%) |
Apr 10, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 174 | +0.18(+0.79%) |
Apr 06, 2023 | 22.41 | 22.55 | 22.39 | 22.44 | 2,113 | -0.11(-0.48%) |
Apr 05, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 147 | -0.37(-1.62%) |
Apr 04, 2023 | 22.98 | 22.98 | 22.92 | 22.92 | 1,401 | -0.09(-0.40%) |
Apr 03, 2023 | 22.99 | 23.01 | 22.91 | 23.01 | 698 | +0.12(+0.52%) |
Mar 31, 2023 | 22.69 | 22.89 | 22.69 | 22.89 | 1,295 | +0.26(+1.13%) |
Mar 30, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 104 | +0.11(+0.48%) |
Mar 29, 2023 | 22.47 | 22.53 | 22.47 | 22.53 | 550 | +0.31(+1.37%) |
Mar 28, 2023 | 22.13 | 22.22 | 22.13 | 22.22 | 856 | +0.08(+0.36%) |
Mar 27, 2023 | 22.21 | 22.21 | 22.04 | 22.14 | 627 | +0.15(+0.67%) |
Mar 24, 2023 | 21.90 | 21.99 | 21.90 | 21.99 | 662 | -0.01(-0.03%) |
Mar 23, 2023 | 22.33 | 22.33 | 22.00 | 22.00 | 453 | +0.15(+0.71%) |
Mar 22, 2023 | 21.94 | 21.94 | 21.85 | 21.85 | 862 | -0.07(-0.31%) |
Mar 21, 2023 | 21.60 | 21.92 | 21.60 | 21.92 | 9,263 | +0.60(+2.82%) |
Mar 20, 2023 | 21.43 | 21.43 | 21.26 | 21.32 | 1,438 | +0.05(+0.23%) |
Mar 17, 2023 | 21.25 | 21.27 | 21.25 | 21.27 | 1,094 | -0.36(-1.68%) |
Mar 16, 2023 | 21.19 | 21.63 | 21.19 | 21.63 | 5,705 | +0.38(+1.81%) |
Mar 15, 2023 | 21.10 | 21.25 | 20.97 | 21.25 | 960 | -0.35(-1.64%) |
Mar 14, 2023 | 21.63 | 21.63 | 21.60 | 21.60 | 191 | +0.22(+1.01%) |
Mar 13, 2023 | 21.46 | 21.50 | 21.38 | 21.38 | 4,064 | -0.19(-0.87%) |
Mar 10, 2023 | 21.67 | 21.67 | 21.49 | 21.57 | 838 | -0.32(-1.48%) |
Mar 09, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 160 | -0.20(-0.89%) |
Mar 08, 2023 | 22.10 | 22.14 | 22.05 | 22.09 | 2,318 | +0.04(+0.20%) |
Mar 07, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 90 | -0.15(-0.68%) |
Mar 06, 2023 | 22.39 | 22.41 | 22.19 | 22.20 | 1,813 | -0.39(-1.75%) |
Mar 03, 2023 | 22.53 | 22.62 | 22.45 | 22.60 | 1,861 | +0.18(+0.80%) |
Mar 02, 2023 | 22.07 | 22.43 | 22.07 | 22.42 | 1,009 | +0.29(+1.29%) |
Mar 01, 2023 | 22.10 | 22.13 | 22.01 | 22.13 | 1,489 | +0.23(+1.06%) |
Feb 28, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 132 | -0.06(-0.25%) |
Feb 27, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 37 | +0.24(+1.10%) |
Feb 24, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 120 | -0.29(-1.31%) |
Feb 23, 2023 | 21.86 | 22.00 | 21.86 | 22.00 | 210 | +0.13(+0.59%) |
Feb 22, 2023 | 21.87 | 21.91 | 21.87 | 21.88 | 431 | +0.00(+0.02%) |
Feb 21, 2023 | 21.88 | 21.88 | 21.87 | 21.87 | 779 | -0.44(-1.96%) |
Feb 17, 2023 | 22.16 | 22.31 | 22.16 | 22.31 | 1,007 | +0.05(+0.22%) |
Feb 16, 2023 | 22.39 | 22.39 | 22.26 | 22.26 | 1,101 | -0.25(-1.09%) |
Feb 15, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 278 | +0.04(+0.17%) |
Feb 14, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 58 | -0.05(-0.24%) |
Feb 13, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 202 | +0.36(+1.62%) |
Feb 10, 2023 | 22.09 | 22.16 | 22.03 | 22.16 | 2,229 | -0.16(-0.71%) |
Feb 09, 2023 | 22.40 | 22.40 | 22.32 | 22.32 | 127 | -0.22(-0.96%) |
Feb 08, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 119 | -0.25(-1.10%) |
Feb 07, 2023 | 22.64 | 22.79 | 22.54 | 22.79 | 696 | +0.06(+0.28%) |
Feb 06, 2023 | 22.70 | 22.72 | 22.70 | 22.72 | 319 | -0.25(-1.07%) |
Feb 03, 2023 | 23.24 | 23.24 | 22.97 | 22.97 | 280 | -0.36(-1.52%) |
Feb 02, 2023 | 23.28 | 23.32 | 23.28 | 23.32 | 227 | -0.06(-0.25%) |