Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.16 | 21.80 | 21.16 | 21.61 | 63,794 | +0.33(+1.54%) |
Apr 27, 2023 | 21.16 | 21.31 | 20.73 | 21.28 | 100,473 | +0.16(+0.75%) |
Apr 26, 2023 | 21.57 | 21.90 | 21.10 | 21.12 | 89,207 | -0.49(-2.25%) |
Apr 25, 2023 | 22.21 | 22.54 | 21.49 | 21.61 | 99,285 | -0.79(-3.54%) |
Apr 24, 2023 | 23.41 | 23.41 | 22.39 | 22.40 | 103,056 | -0.96(-4.12%) |
Apr 21, 2023 | 23.66 | 23.88 | 23.12 | 23.36 | 280,591 | -0.25(-1.07%) |
Apr 20, 2023 | 23.35 | 23.70 | 23.01 | 23.61 | 163,239 | +0.15(+0.64%) |
Apr 19, 2023 | 23.45 | 23.67 | 23.25 | 23.46 | 144,127 | -0.06(-0.24%) |
Apr 18, 2023 | 23.51 | 23.66 | 23.40 | 23.52 | 51,366 | -0.08(-0.36%) |
Apr 17, 2023 | 23.61 | 23.75 | 23.44 | 23.60 | 92,041 | +0.00(+0.00%) |
Apr 14, 2023 | 23.87 | 24.12 | 23.48 | 23.60 | 70,670 | -0.21(-0.86%) |
Apr 13, 2023 | 23.89 | 23.97 | 23.69 | 23.81 | 66,826 | -0.13(-0.55%) |
Apr 12, 2023 | 24.37 | 24.37 | 23.89 | 23.94 | 91,051 | -0.15(-0.62%) |
Apr 11, 2023 | 24.38 | 24.50 | 23.92 | 24.09 | 58,248 | -0.18(-0.73%) |
Apr 10, 2023 | 23.76 | 24.44 | 23.74 | 24.27 | 101,259 | +0.27(+1.13%) |
Apr 06, 2023 | 24.28 | 24.39 | 23.81 | 24.00 | 81,809 | -0.21(-0.89%) |
Apr 05, 2023 | 24.19 | 24.40 | 24.11 | 24.21 | 65,801 | -0.11(-0.46%) |
Apr 04, 2023 | 24.07 | 24.36 | 23.73 | 24.32 | 253,284 | +0.42(+1.76%) |
Apr 03, 2023 | 23.97 | 24.08 | 23.39 | 23.90 | 96,217 | -0.05(-0.19%) |
Mar 31, 2023 | 23.74 | 24.04 | 23.52 | 23.95 | 137,856 | +0.28(+1.18%) |
Mar 30, 2023 | 23.56 | 23.81 | 23.36 | 23.67 | 80,179 | +0.30(+1.28%) |
Mar 29, 2023 | 23.27 | 23.55 | 23.19 | 23.37 | 79,648 | +0.10(+0.44%) |
Mar 28, 2023 | 22.90 | 23.34 | 22.90 | 23.27 | 45,132 | +0.21(+0.89%) |
Mar 27, 2023 | 22.92 | 23.33 | 22.60 | 23.06 | 74,688 | +0.39(+1.73%) |
Mar 24, 2023 | 22.42 | 22.68 | 22.32 | 22.67 | 235,081 | +0.10(+0.46%) |
Mar 23, 2023 | 22.86 | 23.28 | 22.45 | 22.57 | 181,038 | -0.26(-1.15%) |
Mar 22, 2023 | 23.54 | 23.59 | 22.73 | 22.83 | 103,932 | -0.74(-3.13%) |
Mar 21, 2023 | 23.69 | 23.93 | 23.32 | 23.57 | 161,807 | +0.19(+0.80%) |
Mar 20, 2023 | 23.12 | 23.49 | 22.79 | 23.38 | 215,067 | +0.38(+1.67%) |
Mar 17, 2023 | 22.74 | 23.46 | 22.38 | 23.00 | 496,945 | -0.04(-0.16%) |
Mar 16, 2023 | 22.56 | 23.13 | 22.32 | 23.03 | 165,522 | +0.11(+0.49%) |
Mar 15, 2023 | 22.49 | 22.93 | 22.30 | 22.92 | 219,416 | -0.04(-0.16%) |
Mar 14, 2023 | 23.64 | 24.01 | 22.79 | 22.96 | 98,891 | -0.10(-0.43%) |
Mar 13, 2023 | 23.13 | 23.78 | 22.86 | 23.06 | 110,903 | -0.45(-1.92%) |
Mar 10, 2023 | 24.09 | 24.28 | 23.12 | 23.51 | 132,720 | -0.75(-3.07%) |
Mar 09, 2023 | 25.08 | 25.19 | 24.16 | 24.25 | 99,021 | -0.77(-3.09%) |
Mar 08, 2023 | 24.84 | 25.09 | 24.70 | 25.03 | 509,142 | +0.23(+0.93%) |
Mar 07, 2023 | 24.75 | 24.95 | 24.61 | 24.80 | 372,798 | +0.00(+0.00%) |
Mar 06, 2023 | 24.71 | 25.05 | 24.27 | 24.80 | 266,687 | +0.14(+0.56%) |
Mar 03, 2023 | 24.43 | 24.88 | 24.02 | 24.66 | 182,361 | +0.44(+1.82%) |
Mar 02, 2023 | 23.81 | 24.58 | 23.81 | 24.22 | 240,219 | +0.25(+1.04%) |
Mar 01, 2023 | 23.39 | 23.99 | 23.22 | 23.97 | 123,046 | +0.46(+1.96%) |
Feb 28, 2023 | 23.53 | 23.78 | 23.11 | 23.51 | 74,385 | +0.03(+0.12%) |
Feb 27, 2023 | 23.48 | 24.03 | 23.35 | 23.48 | 84,714 | +0.15(+0.63%) |
Feb 24, 2023 | 23.57 | 23.60 | 23.16 | 23.33 | 78,484 | -0.52(-2.16%) |
Feb 23, 2023 | 23.90 | 23.93 | 23.45 | 23.85 | 42,408 | +0.03(+0.12%) |
Feb 22, 2023 | 23.85 | 24.04 | 23.58 | 23.82 | 96,471 | -0.05(-0.19%) |
Feb 21, 2023 | 24.23 | 24.46 | 23.63 | 23.87 | 76,331 | -0.60(-2.44%) |
Feb 17, 2023 | 24.99 | 25.00 | 24.34 | 24.47 | 189,139 | +0.34(+1.41%) |
Feb 16, 2023 | 23.74 | 24.27 | 23.67 | 24.12 | 49,326 | +0.04(+0.15%) |
Feb 15, 2023 | 23.70 | 24.15 | 23.59 | 24.09 | 54,081 | +0.12(+0.50%) |
Feb 14, 2023 | 23.98 | 24.41 | 23.67 | 23.97 | 62,775 | -0.08(-0.34%) |
Feb 13, 2023 | 24.24 | 24.45 | 23.83 | 24.05 | 70,582 | -0.15(-0.61%) |
Feb 10, 2023 | 23.67 | 24.53 | 23.57 | 24.20 | 50,722 | +0.51(+2.14%) |
Feb 09, 2023 | 24.33 | 24.57 | 23.52 | 23.69 | 233,495 | -0.36(-1.49%) |
Feb 08, 2023 | 23.85 | 24.13 | 23.65 | 24.05 | 63,868 | +0.04(+0.15%) |
Feb 07, 2023 | 24.43 | 24.84 | 23.99 | 24.01 | 114,093 | -0.47(-1.92%) |
Feb 06, 2023 | 24.40 | 24.71 | 24.19 | 24.48 | 99,302 | -0.20(-0.82%) |
Feb 03, 2023 | 24.52 | 24.84 | 23.98 | 24.69 | 142,551 | +0.06(+0.22%) |
Feb 02, 2023 | 24.14 | 24.94 | 24.12 | 24.63 | 631,717 | +0.52(+2.14%) |