Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.77 | 22.84 | 22.76 | 22.80 | 180,570 | +0.01(+0.05%) |
Apr 27, 2023 | 22.79 | 22.82 | 22.78 | 22.79 | 119,736 | +0.01(+0.06%) |
Apr 26, 2023 | 22.79 | 22.81 | 22.77 | 22.78 | 165,795 | -0.01(-0.04%) |
Apr 25, 2023 | 22.79 | 22.82 | 22.79 | 22.79 | 183,899 | -0.01(-0.04%) |
Apr 24, 2023 | 22.79 | 22.82 | 22.78 | 22.80 | 159,159 | +0.01(+0.06%) |
Apr 21, 2023 | 22.78 | 22.81 | 22.76 | 22.79 | 96,363 | +0.03(+0.13%) |
Apr 20, 2023 | 22.74 | 22.79 | 22.74 | 22.76 | 148,641 | -0.02(-0.08%) |
Apr 19, 2023 | 22.77 | 22.79 | 22.77 | 22.78 | 100,719 | +0.02(+0.08%) |
Apr 18, 2023 | 22.77 | 22.79 | 22.75 | 22.76 | 52,660 | -0.01(-0.04%) |
Apr 17, 2023 | 22.76 | 22.77 | 22.74 | 22.77 | 92,524 | +0.01(+0.04%) |
Apr 14, 2023 | 22.76 | 22.79 | 22.74 | 22.76 | 139,286 | +0.00(+0.00%) |
Apr 13, 2023 | 22.75 | 22.81 | 22.75 | 22.76 | 144,924 | +0.00(+0.00%) |
Apr 12, 2023 | 22.75 | 22.80 | 22.73 | 22.76 | 479,030 | +0.00(+0.02%) |
Apr 11, 2023 | 22.74 | 22.76 | 22.73 | 22.75 | 311,005 | +0.03(+0.15%) |
Apr 10, 2023 | 22.68 | 22.73 | 22.68 | 22.72 | 149,451 | +0.00(+0.00%) |
Apr 06, 2023 | 22.70 | 22.72 | 22.70 | 22.72 | 75,577 | +0.02(+0.09%) |
Apr 05, 2023 | 22.72 | 22.72 | 22.69 | 22.70 | 317,910 | +0.00(+0.00%) |
Apr 04, 2023 | 22.73 | 22.73 | 22.70 | 22.70 | 164,392 | -0.02(-0.11%) |
Apr 03, 2023 | 22.71 | 22.74 | 22.69 | 22.72 | 105,230 | -0.01(-0.04%) |
Mar 31, 2023 | 22.71 | 22.75 | 22.71 | 22.73 | 173,983 | +0.04(+0.17%) |
Mar 30, 2023 | 22.69 | 22.70 | 22.66 | 22.70 | 173,572 | +0.02(+0.11%) |
Mar 29, 2023 | 22.63 | 22.68 | 22.63 | 22.67 | 110,005 | +0.05(+0.23%) |
Mar 28, 2023 | 22.62 | 22.64 | 22.61 | 22.62 | 225,527 | -0.01(-0.06%) |
Mar 27, 2023 | 22.63 | 22.65 | 22.61 | 22.63 | 154,694 | +0.01(+0.04%) |
Mar 24, 2023 | 22.60 | 22.63 | 22.60 | 22.62 | 67,472 | +0.02(+0.09%) |
Mar 23, 2023 | 22.60 | 22.64 | 22.58 | 22.60 | 256,338 | -0.00(-0.02%) |
Mar 22, 2023 | 22.64 | 22.67 | 22.59 | 22.61 | 348,290 | -0.03(-0.15%) |
Mar 21, 2023 | 22.57 | 22.65 | 22.57 | 22.64 | 227,553 | +0.07(+0.30%) |
Mar 20, 2023 | 22.56 | 22.60 | 22.56 | 22.57 | 462,107 | -0.01(-0.04%) |
Mar 17, 2023 | 22.58 | 22.60 | 22.55 | 22.58 | 132,359 | -0.01(-0.04%) |
Mar 16, 2023 | 22.58 | 22.59 | 22.57 | 22.59 | 123,533 | +0.01(+0.04%) |
Mar 15, 2023 | 22.50 | 22.58 | 22.50 | 22.58 | 101,347 | +0.00(+0.00%) |
Mar 14, 2023 | 22.58 | 22.60 | 22.55 | 22.58 | 445,783 | +0.04(+0.19%) |
Mar 13, 2023 | 22.53 | 22.63 | 22.52 | 22.54 | 334,838 | -0.03(-0.13%) |
Mar 10, 2023 | 22.57 | 22.62 | 22.54 | 22.57 | 297,541 | +0.01(+0.04%) |
Mar 09, 2023 | 22.57 | 22.62 | 22.53 | 22.56 | 293,124 | -0.01(-0.06%) |
Mar 08, 2023 | 22.57 | 22.60 | 22.55 | 22.57 | 524,173 | -0.01(-0.04%) |
Mar 07, 2023 | 22.60 | 22.61 | 22.55 | 22.58 | 312,976 | -0.04(-0.17%) |
Mar 06, 2023 | 22.58 | 22.64 | 22.58 | 22.62 | 277,539 | -0.01(-0.04%) |
Mar 03, 2023 | 22.59 | 22.64 | 22.56 | 22.63 | 367,762 | +0.05(+0.21%) |
Mar 02, 2023 | 22.53 | 22.58 | 22.53 | 22.58 | 127,515 | +0.03(+0.13%) |
Mar 01, 2023 | 22.56 | 22.57 | 22.53 | 22.55 | 393,822 | -0.00(-0.02%) |
Feb 28, 2023 | 22.56 | 22.58 | 22.55 | 22.56 | 170,681 | -0.01(-0.06%) |
Feb 27, 2023 | 22.54 | 22.58 | 22.54 | 22.57 | 118,746 | +0.02(+0.09%) |
Feb 24, 2023 | 22.49 | 22.56 | 22.49 | 22.55 | 417,934 | +0.00(+0.00%) |
Feb 23, 2023 | 22.55 | 22.58 | 22.52 | 22.55 | 108,294 | +0.05(+0.21%) |
Feb 22, 2023 | 22.54 | 22.55 | 22.49 | 22.51 | 183,859 | +0.00(+0.00%) |
Feb 21, 2023 | 22.52 | 22.53 | 22.46 | 22.51 | 273,341 | -0.05(-0.21%) |
Feb 17, 2023 | 22.52 | 22.56 | 22.48 | 22.55 | 388,930 | +0.04(+0.17%) |
Feb 16, 2023 | 22.53 | 22.53 | 22.40 | 22.52 | 263,252 | -0.03(-0.13%) |
Feb 15, 2023 | 22.52 | 22.54 | 22.50 | 22.54 | 231,946 | +0.00(+0.00%) |
Feb 14, 2023 | 22.52 | 22.54 | 22.48 | 22.54 | 117,959 | +0.04(+0.17%) |
Feb 13, 2023 | 22.52 | 22.55 | 22.50 | 22.51 | 113,391 | +0.00(+0.00%) |
Feb 10, 2023 | 22.55 | 22.55 | 22.50 | 22.51 | 189,616 | +0.01(+0.04%) |
Feb 09, 2023 | 22.54 | 22.56 | 22.50 | 22.50 | 370,452 | -0.04(-0.17%) |
Feb 08, 2023 | 22.52 | 22.55 | 22.51 | 22.53 | 152,780 | -0.01(-0.04%) |
Feb 07, 2023 | 22.51 | 22.55 | 22.49 | 22.54 | 306,221 | +0.04(+0.18%) |
Feb 06, 2023 | 22.52 | 22.52 | 22.49 | 22.50 | 175,387 | -0.03(-0.14%) |
Feb 03, 2023 | 22.51 | 22.56 | 22.51 | 22.53 | 131,127 | -0.02(-0.08%) |
Feb 02, 2023 | 22.58 | 22.59 | 22.54 | 22.55 | 180,830 | -0.01(-0.06%) |