Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.61 | 22.61 | 22.53 | 22.57 | 3,004,288 | -0.04(-0.16%) |
May 05, 2023 | 22.58 | 22.64 | 22.55 | 22.60 | 4,148,147 | +0.07(+0.33%) |
May 04, 2023 | 22.54 | 22.54 | 22.45 | 22.53 | 4,930,090 | -0.03(-0.12%) |
May 03, 2023 | 22.62 | 22.68 | 22.56 | 22.56 | 5,286,095 | -0.03(-0.12%) |
May 02, 2023 | 22.61 | 22.62 | 22.54 | 22.58 | 6,022,202 | +0.00(+0.00%) |
May 01, 2023 | 22.65 | 22.67 | 22.57 | 22.58 | 3,239,433 | -0.09(-0.39%) |
Apr 28, 2023 | 22.64 | 22.70 | 22.60 | 22.67 | 5,036,987 | +0.08(+0.37%) |
Apr 27, 2023 | 22.62 | 22.65 | 22.54 | 22.59 | 3,819,408 | +0.05(+0.24%) |
Apr 26, 2023 | 22.61 | 22.61 | 22.52 | 22.53 | 2,577,707 | -0.07(-0.32%) |
Apr 25, 2023 | 22.64 | 22.66 | 22.59 | 22.61 | 2,775,013 | -0.04(-0.16%) |
Apr 24, 2023 | 22.61 | 22.67 | 22.60 | 22.64 | 4,220,699 | +0.05(+0.24%) |
Apr 21, 2023 | 22.57 | 22.62 | 22.53 | 22.59 | 3,053,678 | +0.04(+0.16%) |
Apr 20, 2023 | 22.51 | 22.56 | 22.48 | 22.55 | 2,209,735 | +0.00(+0.00%) |
Apr 19, 2023 | 22.55 | 22.58 | 22.53 | 22.55 | 3,990,160 | -0.06(-0.28%) |
Apr 18, 2023 | 22.63 | 22.67 | 22.58 | 22.62 | 3,236,753 | +0.03(+0.12%) |
Apr 17, 2023 | 22.61 | 22.62 | 22.53 | 22.59 | 2,955,245 | -0.05(-0.20%) |
Apr 14, 2023 | 22.66 | 22.69 | 22.58 | 22.64 | 3,604,998 | -0.04(-0.16%) |
Apr 13, 2023 | 22.60 | 22.70 | 22.58 | 22.67 | 18,143,880 | +0.13(+0.57%) |
Apr 12, 2023 | 22.67 | 22.67 | 22.52 | 22.54 | 2,880,845 | -0.02(-0.08%) |
Apr 11, 2023 | 22.53 | 22.60 | 22.50 | 22.56 | 3,721,812 | +0.05(+0.20%) |
Apr 10, 2023 | 22.48 | 22.53 | 22.41 | 22.52 | 6,591,707 | +0.00(+0.00%) |
Apr 06, 2023 | 22.45 | 22.56 | 22.40 | 22.52 | 3,385,303 | +0.08(+0.37%) |
Apr 05, 2023 | 22.56 | 22.56 | 22.42 | 22.43 | 7,845,739 | -0.12(-0.53%) |
Apr 04, 2023 | 22.63 | 22.64 | 22.54 | 22.55 | 4,755,369 | -0.04(-0.16%) |
Apr 03, 2023 | 22.59 | 22.63 | 22.53 | 22.59 | 11,484,236 | -0.03(-0.15%) |
Mar 31, 2023 | 22.46 | 22.63 | 22.46 | 22.62 | 7,373,670 | +0.21(+0.93%) |
Mar 30, 2023 | 22.34 | 22.41 | 22.29 | 22.41 | 5,386,087 | +0.12(+0.53%) |
Mar 29, 2023 | 22.16 | 22.30 | 22.13 | 22.30 | 5,658,341 | +0.23(+1.03%) |
Mar 28, 2023 | 22.06 | 22.08 | 22.00 | 22.07 | 5,192,207 | +0.00(+0.00%) |
Mar 27, 2023 | 22.15 | 22.17 | 22.06 | 22.07 | 5,525,086 | -0.02(-0.08%) |
Mar 24, 2023 | 22.06 | 22.13 | 22.03 | 22.09 | 7,732,390 | -0.02(-0.08%) |
Mar 23, 2023 | 22.25 | 22.28 | 22.05 | 22.10 | 4,591,502 | -0.05(-0.25%) |
Mar 22, 2023 | 22.19 | 22.38 | 22.11 | 22.16 | 6,282,156 | -0.02(-0.08%) |
Mar 21, 2023 | 22.17 | 22.21 | 22.09 | 22.18 | 5,282,181 | +0.17(+0.79%) |
Mar 20, 2023 | 22.06 | 22.11 | 21.98 | 22.00 | 4,655,680 | -0.07(-0.33%) |
Mar 17, 2023 | 22.09 | 22.18 | 22.04 | 22.08 | 7,474,002 | -0.12(-0.53%) |
Mar 16, 2023 | 22.06 | 22.25 | 22.04 | 22.20 | 6,925,023 | +0.09(+0.41%) |
Mar 15, 2023 | 22.00 | 22.13 | 22.00 | 22.10 | 10,489,979 | -0.11(-0.49%) |
Mar 14, 2023 | 22.20 | 22.26 | 22.13 | 22.21 | 7,058,667 | +0.15(+0.66%) |
Mar 13, 2023 | 22.13 | 22.31 | 22.04 | 22.07 | 15,815,912 | -0.13(-0.57%) |
Mar 10, 2023 | 22.22 | 22.31 | 22.13 | 22.20 | 8,238,522 | +0.00(+0.00%) |
Mar 09, 2023 | 22.30 | 22.39 | 22.16 | 22.20 | 9,372,077 | -0.11(-0.49%) |
Mar 08, 2023 | 22.35 | 22.38 | 22.25 | 22.30 | 9,153,715 | -0.05(-0.24%) |
Mar 07, 2023 | 22.49 | 22.49 | 22.36 | 22.36 | 7,766,734 | -0.12(-0.53%) |
Mar 06, 2023 | 22.53 | 22.53 | 22.45 | 22.48 | 4,708,083 | +0.01(+0.04%) |
Mar 03, 2023 | 22.36 | 22.50 | 22.34 | 22.47 | 4,524,935 | +0.19(+0.86%) |
Mar 02, 2023 | 22.20 | 22.31 | 22.19 | 22.28 | 5,618,239 | +0.00(+0.00%) |