Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.97 | 23.00 | 22.95 | 23.00 | 387,450 | +0.06(+0.25%) |
Apr 27, 2023 | 23.01 | 23.02 | 22.95 | 22.95 | 490,415 | -0.09(-0.37%) |
Apr 26, 2023 | 23.05 | 23.06 | 23.00 | 23.03 | 661,990 | -0.02(-0.08%) |
Apr 25, 2023 | 23.01 | 23.07 | 23.01 | 23.05 | 788,230 | +0.08(+0.33%) |
Apr 24, 2023 | 22.94 | 22.97 | 22.94 | 22.97 | 304,178 | +0.07(+0.29%) |
Apr 21, 2023 | 22.94 | 22.96 | 22.90 | 22.91 | 309,280 | +0.01(+0.04%) |
Apr 20, 2023 | 22.89 | 22.93 | 22.89 | 22.90 | 334,633 | +0.07(+0.29%) |
Apr 19, 2023 | 22.87 | 22.87 | 22.83 | 22.83 | 342,362 | -0.03(-0.13%) |
Apr 18, 2023 | 22.84 | 22.88 | 22.84 | 22.86 | 265,881 | +0.01(+0.04%) |
Apr 17, 2023 | 22.89 | 22.91 | 22.85 | 22.85 | 826,608 | -0.05(-0.21%) |
Apr 14, 2023 | 22.91 | 22.94 | 22.89 | 22.90 | 375,936 | -0.04(-0.17%) |
Apr 13, 2023 | 23.00 | 23.04 | 22.94 | 22.94 | 800,577 | -0.05(-0.21%) |
Apr 12, 2023 | 22.99 | 23.02 | 22.95 | 22.98 | 439,468 | +0.00(+0.00%) |
Apr 11, 2023 | 23.01 | 23.01 | 22.96 | 22.98 | 486,686 | +0.01(+0.04%) |
Apr 10, 2023 | 22.97 | 23.00 | 22.97 | 22.97 | 643,254 | -0.10(-0.41%) |
Apr 06, 2023 | 23.10 | 23.12 | 23.07 | 23.07 | 301,705 | +0.00(+0.02%) |
Apr 05, 2023 | 23.10 | 23.13 | 23.06 | 23.07 | 668,104 | +0.01(+0.06%) |
Apr 04, 2023 | 22.86 | 23.06 | 22.86 | 23.05 | 485,441 | +0.05(+0.21%) |
Apr 03, 2023 | 23.00 | 23.06 | 22.97 | 23.00 | 487,710 | +0.04(+0.19%) |
Mar 31, 2023 | 22.90 | 22.97 | 22.88 | 22.96 | 474,209 | +0.09(+0.37%) |
Mar 30, 2023 | 22.87 | 22.88 | 22.85 | 22.87 | 247,321 | +0.02(+0.08%) |
Mar 29, 2023 | 22.84 | 22.87 | 22.82 | 22.85 | 758,535 | +0.02(+0.08%) |
Mar 28, 2023 | 22.79 | 22.85 | 22.79 | 22.84 | 534,855 | +0.03(+0.12%) |
Mar 27, 2023 | 22.84 | 22.84 | 22.80 | 22.81 | 502,671 | -0.10(-0.41%) |
Mar 24, 2023 | 22.99 | 23.00 | 22.90 | 22.90 | 618,748 | -0.04(-0.17%) |
Mar 23, 2023 | 22.90 | 22.96 | 22.88 | 22.94 | 1,095,399 | +0.06(+0.25%) |
Mar 22, 2023 | 22.70 | 22.90 | 22.67 | 22.88 | 721,615 | +0.24(+1.05%) |
Mar 21, 2023 | 22.67 | 22.73 | 22.65 | 22.65 | 508,689 | -0.07(-0.29%) |
Mar 20, 2023 | 22.73 | 22.73 | 22.66 | 22.71 | 412,354 | +0.01(+0.04%) |
Mar 17, 2023 | 22.67 | 22.77 | 22.67 | 22.70 | 601,854 | +0.08(+0.34%) |
Mar 16, 2023 | 22.84 | 22.86 | 22.62 | 22.63 | 804,783 | -0.17(-0.75%) |
Mar 15, 2023 | 22.75 | 22.84 | 22.72 | 22.80 | 953,481 | +0.17(+0.76%) |
Mar 14, 2023 | 22.67 | 22.68 | 22.60 | 22.63 | 688,189 | -0.04(-0.17%) |
Mar 13, 2023 | 22.61 | 22.74 | 22.61 | 22.66 | 555,553 | +0.18(+0.80%) |
Mar 10, 2023 | 22.42 | 22.49 | 22.41 | 22.48 | 1,142,965 | +0.16(+0.72%) |
Mar 09, 2023 | 22.31 | 22.35 | 22.31 | 22.32 | 949,315 | +0.07(+0.30%) |
Mar 08, 2023 | 22.35 | 22.36 | 22.25 | 22.26 | 529,593 | -0.08(-0.34%) |
Mar 07, 2023 | 22.46 | 22.46 | 22.33 | 22.33 | 719,350 | -0.14(-0.63%) |
Mar 06, 2023 | 22.51 | 22.53 | 22.47 | 22.47 | 284,947 | -0.06(-0.25%) |
Mar 03, 2023 | 22.42 | 22.53 | 22.41 | 22.53 | 619,459 | +0.13(+0.59%) |
Mar 02, 2023 | 22.37 | 22.41 | 22.36 | 22.40 | 463,692 | +0.03(+0.13%) |
Mar 01, 2023 | 22.38 | 22.38 | 22.33 | 22.37 | 383,533 | -0.03(-0.13%) |
Feb 28, 2023 | 22.33 | 22.42 | 22.33 | 22.40 | 544,803 | +0.06(+0.26%) |
Feb 27, 2023 | 22.33 | 22.35 | 22.32 | 22.34 | 367,874 | +0.02(+0.09%) |
Feb 24, 2023 | 22.33 | 22.33 | 22.29 | 22.32 | 257,505 | -0.09(-0.38%) |
Feb 23, 2023 | 22.41 | 22.42 | 22.37 | 22.41 | 522,765 | +0.03(+0.13%) |
Feb 22, 2023 | 22.46 | 22.46 | 22.36 | 22.38 | 551,018 | -0.02(-0.08%) |
Feb 21, 2023 | 22.38 | 22.43 | 22.37 | 22.40 | 689,357 | -0.05(-0.21%) |
Feb 17, 2023 | 22.41 | 22.45 | 22.40 | 22.45 | 402,969 | +0.02(+0.08%) |
Feb 16, 2023 | 22.47 | 22.49 | 22.43 | 22.43 | 647,956 | -0.02(-0.08%) |
Feb 15, 2023 | 22.43 | 22.47 | 22.43 | 22.45 | 372,821 | +0.01(+0.04%) |
Feb 14, 2023 | 22.46 | 22.48 | 22.40 | 22.44 | 324,781 | -0.04(-0.17%) |
Feb 13, 2023 | 22.47 | 22.49 | 22.46 | 22.47 | 444,966 | -0.01(-0.04%) |
Feb 10, 2023 | 22.52 | 22.52 | 22.47 | 22.48 | 293,992 | -0.02(-0.08%) |
Feb 09, 2023 | 22.57 | 22.58 | 22.50 | 22.50 | 515,424 | -0.08(-0.34%) |
Feb 08, 2023 | 22.55 | 22.58 | 22.52 | 22.58 | 721,005 | +0.08(+0.34%) |
Feb 07, 2023 | 22.46 | 22.57 | 22.46 | 22.50 | 661,580 | +0.07(+0.30%) |
Feb 06, 2023 | 22.47 | 22.48 | 22.43 | 22.44 | 588,480 | -0.09(-0.38%) |
Feb 03, 2023 | 22.60 | 22.60 | 22.51 | 22.52 | 578,781 | -0.13(-0.59%) |
Feb 02, 2023 | 22.69 | 22.71 | 22.65 | 22.66 | 459,583 | -0.02(-0.08%) |