Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.75 | 22.19 | 21.75 | 22.05 | 10,042 | +0.29(+1.36%) |
Apr 27, 2023 | 21.42 | 21.76 | 21.39 | 21.76 | 11,593 | +0.43(+1.99%) |
Apr 26, 2023 | 21.43 | 21.43 | 21.25 | 21.33 | 10,564 | -0.06(-0.28%) |
Apr 25, 2023 | 21.82 | 21.82 | 21.39 | 21.39 | 7,581 | -0.57(-2.62%) |
Apr 24, 2023 | 21.94 | 22.04 | 21.81 | 21.97 | 11,014 | +0.01(+0.05%) |
Apr 21, 2023 | 21.83 | 22.00 | 21.75 | 21.96 | 7,782 | +0.22(+1.01%) |
Apr 20, 2023 | 21.72 | 21.87 | 21.71 | 21.74 | 6,650 | -0.27(-1.23%) |
Apr 19, 2023 | 21.90 | 22.01 | 21.71 | 22.01 | 11,302 | -0.11(-0.50%) |
Apr 18, 2023 | 22.31 | 22.36 | 22.05 | 22.12 | 30,463 | -0.04(-0.18%) |
Apr 17, 2023 | 22.02 | 22.19 | 22.02 | 22.16 | 6,956 | +0.18(+0.82%) |
Apr 14, 2023 | 22.23 | 22.36 | 21.91 | 21.98 | 8,793 | -0.30(-1.35%) |
Apr 13, 2023 | 22.11 | 22.34 | 22.09 | 22.28 | 9,043 | +0.32(+1.46%) |
Apr 12, 2023 | 22.42 | 22.50 | 21.94 | 21.96 | 10,320 | -0.33(-1.49%) |
Apr 11, 2023 | 22.11 | 22.38 | 22.11 | 22.29 | 12,869 | +0.20(+0.89%) |
Apr 10, 2023 | 21.65 | 22.15 | 21.64 | 22.10 | 13,685 | +0.20(+0.90%) |
Apr 06, 2023 | 21.80 | 21.91 | 21.70 | 21.90 | 5,171 | +0.06(+0.28%) |
Apr 05, 2023 | 22.29 | 22.29 | 21.78 | 21.84 | 9,661 | -0.59(-2.62%) |
Apr 04, 2023 | 22.79 | 22.79 | 22.38 | 22.43 | 6,440 | -0.43(-1.90%) |
Apr 03, 2023 | 22.76 | 22.86 | 22.59 | 22.86 | 13,924 | -0.04(-0.17%) |
Mar 31, 2023 | 22.62 | 22.91 | 22.61 | 22.90 | 8,617 | +0.45(+2.00%) |
Mar 30, 2023 | 22.49 | 22.71 | 22.37 | 22.45 | 14,921 | +0.37(+1.68%) |
Mar 29, 2023 | 21.94 | 22.15 | 21.87 | 22.08 | 12,983 | +0.48(+2.22%) |
Mar 28, 2023 | 21.67 | 21.70 | 21.57 | 21.60 | 5,436 | -0.23(-1.05%) |
Mar 27, 2023 | 21.94 | 21.94 | 21.63 | 21.83 | 9,659 | +0.07(+0.32%) |
Mar 24, 2023 | 21.56 | 21.76 | 21.56 | 21.76 | 10,563 | +0.02(+0.09%) |
Mar 23, 2023 | 21.84 | 22.06 | 21.64 | 21.74 | 7,983 | +0.07(+0.32%) |
Mar 22, 2023 | 22.06 | 22.23 | 21.67 | 21.67 | 10,596 | -0.45(-2.04%) |
Mar 21, 2023 | 21.94 | 22.14 | 21.89 | 22.12 | 10,826 | +0.44(+2.04%) |
Mar 20, 2023 | 21.80 | 21.83 | 21.59 | 21.68 | 10,455 | -0.10(-0.44%) |
Mar 17, 2023 | 22.13 | 22.13 | 21.66 | 21.78 | 9,520 | -0.45(-2.01%) |
Mar 16, 2023 | 21.70 | 22.30 | 21.64 | 22.22 | 11,240 | +0.42(+1.94%) |
Mar 15, 2023 | 21.46 | 21.83 | 21.43 | 21.80 | 13,311 | -0.22(-1.00%) |
Mar 14, 2023 | 22.11 | 22.22 | 21.87 | 22.02 | 10,525 | +0.19(+0.88%) |
Mar 13, 2023 | 21.63 | 22.03 | 21.42 | 21.83 | 17,322 | -0.04(-0.19%) |
Mar 10, 2023 | 22.48 | 22.49 | 21.80 | 21.87 | 45,831 | -0.64(-2.84%) |
Mar 09, 2023 | 22.90 | 23.13 | 22.42 | 22.51 | 15,816 | -0.48(-2.09%) |
Mar 08, 2023 | 22.94 | 23.02 | 22.72 | 22.99 | 11,918 | +0.06(+0.26%) |
Mar 07, 2023 | 23.30 | 23.41 | 22.91 | 22.93 | 5,728 | -0.57(-2.43%) |
Mar 06, 2023 | 23.55 | 23.80 | 23.40 | 23.50 | 14,166 | +0.04(+0.17%) |
Mar 03, 2023 | 22.91 | 23.62 | 22.91 | 23.46 | 10,787 | +0.65(+2.85%) |
Mar 02, 2023 | 22.32 | 22.93 | 22.30 | 22.81 | 11,171 | +0.49(+2.20%) |
Mar 01, 2023 | 22.69 | 22.69 | 22.25 | 22.32 | 16,872 | -0.34(-1.50%) |
Feb 28, 2023 | 22.49 | 22.97 | 22.49 | 22.66 | 9,090 | +0.06(+0.28%) |
Feb 27, 2023 | 22.69 | 22.79 | 22.53 | 22.60 | 10,330 | +0.16(+0.70%) |
Feb 24, 2023 | 22.44 | 22.53 | 22.36 | 22.44 | 12,926 | -0.49(-2.14%) |
Feb 23, 2023 | 22.91 | 23.00 | 22.64 | 22.93 | 36,425 | +0.30(+1.33%) |
Feb 22, 2023 | 22.65 | 22.81 | 22.53 | 22.63 | 9,354 | -0.12(-0.53%) |
Feb 21, 2023 | 23.25 | 23.27 | 22.75 | 22.75 | 16,269 | -0.87(-3.66%) |
Feb 17, 2023 | 23.76 | 23.76 | 23.45 | 23.62 | 14,433 | -0.23(-0.98%) |
Feb 16, 2023 | 23.92 | 24.38 | 23.82 | 23.85 | 14,645 | -0.34(-1.41%) |
Feb 15, 2023 | 23.54 | 24.28 | 23.54 | 24.19 | 23,301 | +0.51(+2.15%) |
Feb 14, 2023 | 23.44 | 23.75 | 23.24 | 23.68 | 14,623 | +0.10(+0.42%) |
Feb 13, 2023 | 23.34 | 23.59 | 23.24 | 23.58 | 12,580 | +0.34(+1.46%) |
Feb 10, 2023 | 23.27 | 23.48 | 23.19 | 23.24 | 18,434 | -0.20(-0.85%) |
Feb 09, 2023 | 24.15 | 24.23 | 23.40 | 23.44 | 19,809 | -0.27(-1.14%) |
Feb 08, 2023 | 24.09 | 24.19 | 23.71 | 23.71 | 9,240 | -0.43(-1.79%) |
Feb 07, 2023 | 23.94 | 24.17 | 23.69 | 24.14 | 17,256 | +0.16(+0.68%) |
Feb 06, 2023 | 24.10 | 24.15 | 23.88 | 23.98 | 13,072 | -0.54(-2.20%) |
Feb 03, 2023 | 24.34 | 24.97 | 24.26 | 24.52 | 17,558 | -0.46(-1.84%) |
Feb 02, 2023 | 24.31 | 25.15 | 24.13 | 24.98 | 41,818 | +1.43(+6.07%) |