Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.44 | 22.53 | 22.44 | 22.53 | 2,424 | +0.16(+0.72%) |
Apr 27, 2023 | 22.18 | 22.37 | 22.18 | 22.37 | 960 | +0.45(+2.04%) |
Apr 26, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 84 | -0.06(-0.29%) |
Apr 25, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 1,061,365 | -0.33(-1.49%) |
Apr 24, 2023 | 22.31 | 22.32 | 22.31 | 22.32 | 1,249 | +0.01(+0.05%) |
Apr 21, 2023 | 22.28 | 22.31 | 22.28 | 22.31 | 1,156 | +0.02(+0.10%) |
Apr 20, 2023 | 22.30 | 22.34 | 22.29 | 22.29 | 1,441 | -0.13(-0.58%) |
Apr 19, 2023 | 22.37 | 22.43 | 22.35 | 22.42 | 4,961 | -0.05(-0.21%) |
Apr 18, 2023 | 22.58 | 22.58 | 22.40 | 22.46 | 3,457 | +0.02(+0.11%) |
Apr 17, 2023 | 22.39 | 22.44 | 22.32 | 22.44 | 2,486 | +0.05(+0.24%) |
Apr 14, 2023 | 22.51 | 22.51 | 22.38 | 22.38 | 2,298 | -0.05(-0.24%) |
Apr 13, 2023 | 22.27 | 22.46 | 22.27 | 22.44 | 60,131 | +0.34(+1.53%) |
Apr 12, 2023 | 22.25 | 22.25 | 22.06 | 22.10 | 1,300 | -0.13(-0.57%) |
Apr 11, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 334 | +0.01(+0.06%) |
Apr 10, 2023 | 22.05 | 22.21 | 22.05 | 22.21 | 16,931 | +0.01(+0.04%) |
Apr 06, 2023 | 22.18 | 22.20 | 22.18 | 22.20 | 717 | +0.07(+0.34%) |
Apr 05, 2023 | 22.09 | 22.13 | 22.05 | 22.13 | 4,627 | -0.02(-0.09%) |
Apr 04, 2023 | 22.15 | 22.17 | 22.12 | 22.15 | 1,393 | -0.16(-0.71%) |
Apr 03, 2023 | 22.20 | 22.31 | 22.20 | 22.31 | 2,207 | +0.10(+0.46%) |
Mar 31, 2023 | 22.06 | 22.20 | 22.05 | 22.20 | 2,307 | +0.32(+1.46%) |
Mar 30, 2023 | 21.87 | 21.88 | 21.82 | 21.88 | 1,099 | +0.13(+0.58%) |
Mar 29, 2023 | 21.67 | 21.76 | 21.67 | 21.76 | 3,403 | +0.32(+1.47%) |
Mar 28, 2023 | 21.46 | 21.46 | 21.36 | 21.44 | 7,517 | -0.03(-0.12%) |
Mar 27, 2023 | 21.60 | 21.60 | 21.44 | 21.47 | 4,494 | +0.05(+0.22%) |
Mar 24, 2023 | 21.17 | 21.42 | 21.17 | 21.42 | 4,097 | +0.10(+0.46%) |
Mar 23, 2023 | 21.50 | 21.59 | 21.17 | 21.32 | 15,660 | +0.01(+0.02%) |
Mar 22, 2023 | 21.62 | 21.62 | 21.31 | 21.32 | 3,264 | -0.31(-1.43%) |
Mar 21, 2023 | 21.52 | 21.63 | 21.49 | 21.63 | 1,419 | +0.29(+1.34%) |
Mar 20, 2023 | 21.29 | 21.34 | 21.27 | 21.34 | 1,255 | +0.21(+0.97%) |
Mar 17, 2023 | 21.09 | 21.22 | 21.09 | 21.13 | 4,419 | -0.26(-1.20%) |
Mar 16, 2023 | 21.19 | 21.41 | 21.19 | 21.39 | 6,037 | +0.40(+1.89%) |
Mar 15, 2023 | 20.85 | 21.03 | 20.77 | 21.00 | 8,056 | -0.21(-0.98%) |
Mar 14, 2023 | 21.17 | 21.20 | 20.96 | 21.20 | 1,774 | +0.35(+1.65%) |
Mar 13, 2023 | 20.76 | 21.07 | 20.76 | 20.86 | 6,811 | -0.00(-0.01%) |
Mar 10, 2023 | 21.05 | 21.08 | 20.82 | 20.86 | 1,260 | -0.29(-1.38%) |
Mar 09, 2023 | 21.67 | 21.67 | 21.15 | 21.15 | 12,834 | -0.40(-1.84%) |
Mar 08, 2023 | 21.50 | 21.58 | 21.44 | 21.55 | 14,940 | +0.04(+0.18%) |
Mar 07, 2023 | 21.65 | 21.70 | 21.49 | 21.51 | 8,646 | -0.33(-1.52%) |
Mar 06, 2023 | 21.96 | 21.99 | 21.83 | 21.84 | 5,427 | +0.03(+0.15%) |
Mar 03, 2023 | 21.67 | 21.83 | 21.67 | 21.81 | 7,516 | +0.33(+1.54%) |
Mar 02, 2023 | 21.28 | 21.48 | 21.27 | 21.48 | 6,933 | +0.16(+0.76%) |
Mar 01, 2023 | 21.36 | 21.40 | 21.27 | 21.32 | 5,707 | -0.07(-0.35%) |
Feb 28, 2023 | 21.45 | 21.52 | 21.39 | 21.39 | 5,089 | -0.05(-0.25%) |
Feb 27, 2023 | 21.50 | 21.54 | 21.44 | 21.45 | 28,722 | +0.08(+0.35%) |
Feb 24, 2023 | 21.32 | 21.40 | 21.31 | 21.37 | 1,372 | -0.24(-1.12%) |
Feb 23, 2023 | 21.68 | 21.68 | 21.41 | 21.61 | 3,351 | +0.10(+0.49%) |
Feb 22, 2023 | 21.59 | 21.65 | 21.48 | 21.51 | 4,080 | -0.07(-0.33%) |
Feb 21, 2023 | 21.81 | 21.81 | 21.58 | 21.58 | 2,059 | -0.41(-1.89%) |
Feb 17, 2023 | 21.88 | 22.00 | 21.85 | 21.99 | 1,930 | -0.09(-0.43%) |
Feb 16, 2023 | 22.22 | 22.30 | 22.09 | 22.09 | 3,021 | -0.25(-1.10%) |
Feb 15, 2023 | 22.23 | 22.33 | 22.22 | 22.33 | 2,035 | -0.01(-0.03%) |
Feb 14, 2023 | 22.21 | 22.34 | 22.21 | 22.34 | 197 | +0.03(+0.11%) |
Feb 13, 2023 | 22.28 | 22.32 | 22.28 | 22.32 | 364 | +0.23(+1.02%) |
Feb 10, 2023 | 22.03 | 22.09 | 22.03 | 22.09 | 408 | +0.09(+0.42%) |
Feb 09, 2023 | 22.29 | 22.29 | 21.98 | 22.00 | 5,656 | -0.19(-0.87%) |
Feb 08, 2023 | 22.39 | 22.41 | 22.19 | 22.19 | 4,574 | -0.29(-1.28%) |
Feb 07, 2023 | 22.14 | 22.48 | 22.14 | 22.48 | 3,191 | +0.31(+1.38%) |
Feb 06, 2023 | 22.10 | 22.17 | 22.10 | 22.17 | 2,357 | -0.16(-0.71%) |
Feb 03, 2023 | 22.53 | 22.55 | 22.27 | 22.33 | 62,368 | -0.26(-1.14%) |
Feb 02, 2023 | 22.42 | 22.61 | 22.39 | 22.59 | 11,280 | +0.39(+1.76%) |