Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.58 | 22.85 | 22.57 | 22.80 | 460,827 | +0.23(+1.00%) |
Apr 27, 2023 | 22.34 | 22.72 | 22.34 | 22.57 | 120,783 | +0.26(+1.19%) |
Apr 26, 2023 | 22.51 | 22.75 | 22.25 | 22.31 | 142,634 | -0.32(-1.42%) |
Apr 25, 2023 | 22.59 | 22.80 | 22.44 | 22.63 | 135,581 | -0.10(-0.46%) |
Apr 24, 2023 | 22.95 | 22.96 | 22.71 | 22.73 | 151,479 | -0.22(-0.95%) |
Apr 21, 2023 | 22.84 | 23.03 | 22.81 | 22.95 | 212,908 | +0.05(+0.21%) |
Apr 20, 2023 | 23.20 | 23.29 | 22.87 | 22.90 | 119,551 | -0.32(-1.38%) |
Apr 19, 2023 | 23.01 | 23.43 | 22.98 | 23.22 | 129,136 | +0.23(+0.99%) |
Apr 18, 2023 | 23.16 | 23.39 | 22.95 | 23.00 | 166,002 | -0.08(-0.37%) |
Apr 17, 2023 | 23.05 | 23.31 | 22.82 | 23.08 | 130,922 | -0.15(-0.65%) |
Apr 14, 2023 | 23.21 | 23.40 | 23.15 | 23.23 | 145,202 | +0.25(+1.07%) |
Apr 13, 2023 | 23.00 | 23.18 | 22.81 | 22.99 | 134,291 | -0.09(-0.41%) |
Apr 12, 2023 | 22.78 | 23.24 | 22.74 | 23.08 | 104,092 | +0.50(+2.22%) |
Apr 11, 2023 | 22.01 | 22.71 | 22.01 | 22.58 | 82,678 | +0.59(+2.71%) |
Apr 10, 2023 | 21.71 | 22.00 | 21.71 | 21.99 | 68,225 | +0.32(+1.48%) |
Apr 06, 2023 | 21.58 | 21.90 | 21.58 | 21.66 | 100,407 | +0.14(+0.66%) |
Apr 05, 2023 | 21.43 | 21.61 | 21.34 | 21.52 | 92,199 | +0.04(+0.18%) |
Apr 04, 2023 | 21.77 | 21.77 | 21.40 | 21.49 | 100,232 | -0.20(-0.91%) |
Apr 03, 2023 | 21.59 | 22.06 | 21.54 | 21.68 | 118,673 | +0.09(+0.44%) |
Mar 31, 2023 | 21.50 | 21.65 | 19.68 | 21.59 | 130,600 | +0.23(+1.06%) |
Mar 30, 2023 | 21.53 | 21.57 | 21.26 | 21.36 | 39,048 | -0.03(-0.13%) |
Mar 29, 2023 | 21.35 | 21.44 | 21.24 | 21.39 | 50,379 | +0.15(+0.71%) |
Mar 28, 2023 | 21.29 | 21.46 | 21.01 | 21.24 | 61,378 | -0.08(-0.40%) |
Mar 27, 2023 | 21.33 | 21.53 | 21.13 | 21.32 | 74,417 | +0.25(+1.16%) |
Mar 24, 2023 | 20.30 | 21.13 | 20.26 | 21.08 | 97,442 | +0.57(+2.76%) |
Mar 23, 2023 | 20.86 | 20.86 | 20.45 | 20.51 | 90,073 | -0.20(-0.96%) |
Mar 22, 2023 | 21.15 | 21.38 | 20.71 | 20.71 | 72,782 | -0.39(-1.84%) |
Mar 21, 2023 | 21.06 | 21.25 | 21.00 | 21.10 | 97,446 | +0.39(+1.87%) |
Mar 20, 2023 | 20.75 | 20.98 | 20.49 | 20.71 | 103,789 | +0.22(+1.06%) |
Mar 17, 2023 | 20.85 | 21.06 | 20.30 | 20.49 | 248,499 | -0.60(-2.86%) |
Mar 16, 2023 | 20.52 | 21.36 | 20.18 | 21.10 | 125,780 | +0.36(+1.73%) |
Mar 15, 2023 | 20.47 | 20.75 | 19.91 | 20.74 | 179,212 | -0.09(-0.41%) |
Mar 14, 2023 | 21.31 | 21.51 | 20.58 | 20.82 | 179,258 | +0.42(+2.04%) |
Mar 13, 2023 | 20.86 | 20.95 | 20.01 | 20.41 | 185,906 | -0.99(-4.63%) |
Mar 10, 2023 | 21.94 | 21.94 | 21.10 | 21.40 | 222,430 | -0.76(-3.41%) |
Mar 09, 2023 | 23.03 | 23.11 | 22.15 | 22.16 | 172,554 | -0.98(-4.24%) |
Mar 08, 2023 | 22.89 | 23.23 | 22.86 | 23.14 | 106,119 | +0.24(+1.03%) |
Mar 07, 2023 | 23.02 | 23.14 | 22.72 | 22.90 | 93,114 | -0.21(-0.90%) |
Mar 06, 2023 | 23.13 | 23.45 | 23.00 | 23.11 | 102,223 | +0.02(+0.08%) |
Mar 03, 2023 | 23.02 | 23.19 | 22.91 | 23.09 | 61,861 | +0.17(+0.74%) |
Mar 02, 2023 | 22.79 | 23.19 | 22.63 | 22.92 | 83,356 | -0.01(-0.04%) |
Mar 01, 2023 | 22.88 | 23.24 | 22.76 | 22.93 | 73,603 | +0.03(+0.12%) |
Feb 28, 2023 | 22.92 | 23.16 | 22.81 | 22.90 | 200,971 | -0.05(-0.21%) |
Feb 27, 2023 | 23.25 | 23.52 | 22.91 | 22.95 | 92,276 | -0.17(-0.74%) |
Feb 24, 2023 | 22.86 | 23.14 | 22.59 | 23.12 | 98,632 | +0.19(+0.82%) |
Feb 23, 2023 | 23.07 | 23.20 | 22.69 | 22.93 | 80,462 | +0.03(+0.12%) |
Feb 22, 2023 | 22.72 | 23.02 | 22.71 | 22.90 | 129,365 | +0.16(+0.71%) |
Feb 21, 2023 | 23.01 | 23.09 | 22.45 | 22.74 | 97,723 | -0.36(-1.54%) |
Feb 17, 2023 | 22.99 | 23.22 | 22.86 | 23.10 | 108,557 | +0.14(+0.61%) |
Feb 16, 2023 | 22.89 | 23.36 | 22.67 | 22.96 | 107,751 | -0.03(-0.12%) |
Feb 15, 2023 | 22.85 | 23.12 | 22.62 | 22.99 | 119,263 | +0.02(+0.08%) |
Feb 14, 2023 | 23.10 | 23.14 | 22.84 | 22.97 | 169,613 | -0.15(-0.65%) |
Feb 13, 2023 | 22.89 | 23.24 | 22.87 | 23.12 | 129,941 | +0.26(+1.15%) |
Feb 10, 2023 | 22.89 | 23.38 | 22.74 | 22.85 | 142,554 | -0.03(-0.12%) |
Feb 09, 2023 | 23.10 | 23.50 | 22.83 | 22.88 | 118,724 | -0.17(-0.73%) |
Feb 08, 2023 | 22.25 | 23.08 | 22.06 | 23.05 | 241,007 | +1.44(+6.65%) |
Feb 07, 2023 | 23.53 | 23.53 | 20.95 | 21.61 | 417,737 | -1.68(-7.21%) |
Feb 06, 2023 | 23.66 | 23.66 | 23.22 | 23.30 | 172,386 | -0.27(-1.16%) |
Feb 03, 2023 | 23.29 | 23.73 | 23.29 | 23.57 | 187,936 | +0.19(+0.80%) |
Feb 02, 2023 | 23.46 | 23.57 | 23.31 | 23.38 | 147,081 | +0.00(+0.00%) |