Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.94 | 23.28 | 22.84 | 22.91 | 345,484 | -0.05(-0.20%) |
Apr 27, 2023 | 22.94 | 23.02 | 22.56 | 22.95 | 246,899 | +0.18(+0.77%) |
Apr 26, 2023 | 22.96 | 23.19 | 22.65 | 22.78 | 357,967 | -0.26(-1.13%) |
Apr 25, 2023 | 23.43 | 23.48 | 22.96 | 23.04 | 384,068 | -0.39(-1.66%) |
Apr 24, 2023 | 23.14 | 23.56 | 23.14 | 23.43 | 259,250 | +0.24(+1.04%) |
Apr 21, 2023 | 23.06 | 23.45 | 23.02 | 23.19 | 416,032 | +0.30(+1.30%) |
Apr 20, 2023 | 23.09 | 23.32 | 22.89 | 22.89 | 481,961 | -0.31(-1.32%) |
Apr 19, 2023 | 23.24 | 23.52 | 23.10 | 23.19 | 421,826 | -0.24(-1.03%) |
Apr 18, 2023 | 23.33 | 23.44 | 23.13 | 23.44 | 200,767 | +0.08(+0.36%) |
Apr 17, 2023 | 23.38 | 23.60 | 23.29 | 23.35 | 237,215 | -0.06(-0.24%) |
Apr 14, 2023 | 23.47 | 23.70 | 23.27 | 23.41 | 146,390 | -0.05(-0.20%) |
Apr 13, 2023 | 23.49 | 23.64 | 23.40 | 23.45 | 212,795 | -0.05(-0.20%) |
Apr 12, 2023 | 23.60 | 23.80 | 23.44 | 23.50 | 210,449 | -0.02(-0.08%) |
Apr 11, 2023 | 23.47 | 23.97 | 23.38 | 23.52 | 434,958 | +0.19(+0.84%) |
Apr 10, 2023 | 23.24 | 23.58 | 23.21 | 23.32 | 290,812 | +0.14(+0.60%) |
Apr 06, 2023 | 24.01 | 24.01 | 23.13 | 23.19 | 411,135 | -0.76(-3.18%) |
Apr 05, 2023 | 23.96 | 24.06 | 23.54 | 23.95 | 250,256 | +0.05(+0.19%) |
Apr 04, 2023 | 24.10 | 24.10 | 23.48 | 23.90 | 715,163 | -0.14(-0.58%) |
Apr 03, 2023 | 23.61 | 24.20 | 23.53 | 24.04 | 384,684 | +0.91(+3.93%) |
Mar 31, 2023 | 22.99 | 23.33 | 22.89 | 23.13 | 992,672 | +0.19(+0.85%) |
Mar 30, 2023 | 22.98 | 23.01 | 22.62 | 22.94 | 1,037,560 | +0.20(+0.90%) |
Mar 29, 2023 | 22.70 | 22.81 | 22.52 | 22.73 | 256,274 | +0.28(+1.24%) |
Mar 28, 2023 | 22.10 | 22.59 | 22.04 | 22.45 | 214,830 | +0.19(+0.88%) |
Mar 27, 2023 | 21.78 | 22.30 | 21.52 | 22.26 | 632,847 | +0.76(+3.54%) |
Mar 24, 2023 | 20.88 | 21.51 | 20.51 | 21.50 | 515,348 | +0.43(+2.03%) |
Mar 23, 2023 | 21.71 | 21.80 | 20.98 | 21.07 | 515,065 | -0.55(-2.53%) |
Mar 22, 2023 | 21.80 | 22.20 | 21.57 | 21.62 | 268,952 | -0.28(-1.27%) |
Mar 21, 2023 | 21.65 | 22.12 | 21.65 | 21.90 | 320,888 | +0.46(+2.16%) |
Mar 20, 2023 | 21.39 | 22.05 | 21.39 | 21.43 | 467,184 | -0.07(-0.35%) |
Mar 17, 2023 | 21.52 | 21.55 | 20.62 | 21.51 | 1,139,650 | -0.05(-0.22%) |
Mar 16, 2023 | 21.34 | 21.55 | 20.67 | 21.55 | 743,792 | -0.01(-0.04%) |
Mar 15, 2023 | 22.54 | 22.54 | 21.27 | 21.56 | 1,346,569 | -1.06(-4.68%) |
Mar 14, 2023 | 22.90 | 23.19 | 22.31 | 22.62 | 711,842 | -0.35(-1.53%) |
Mar 13, 2023 | 22.83 | 23.75 | 22.36 | 22.97 | 681,437 | -0.09(-0.40%) |
Mar 10, 2023 | 23.53 | 23.69 | 22.92 | 23.07 | 679,335 | -0.46(-1.97%) |
Mar 09, 2023 | 23.79 | 23.94 | 23.51 | 23.53 | 493,109 | -0.10(-0.43%) |
Mar 08, 2023 | 23.59 | 23.68 | 23.32 | 23.63 | 443,438 | +0.05(+0.20%) |
Mar 07, 2023 | 23.86 | 23.93 | 23.45 | 23.58 | 543,850 | -0.13(-0.55%) |
Mar 06, 2023 | 23.59 | 24.11 | 23.53 | 23.71 | 552,657 | +0.14(+0.59%) |
Mar 03, 2023 | 23.19 | 23.76 | 23.19 | 23.58 | 745,692 | +0.24(+1.03%) |
Mar 02, 2023 | 23.25 | 23.74 | 22.82 | 23.33 | 761,366 | +0.29(+1.25%) |
Mar 01, 2023 | 23.03 | 23.30 | 22.78 | 23.05 | 598,125 | +0.10(+0.44%) |
Feb 28, 2023 | 23.35 | 23.45 | 22.94 | 22.94 | 746,194 | -0.28(-1.20%) |
Feb 27, 2023 | 23.19 | 23.51 | 23.01 | 23.22 | 445,756 | +0.15(+0.64%) |
Feb 24, 2023 | 23.43 | 23.43 | 23.00 | 23.07 | 531,310 | -0.45(-1.93%) |
Feb 23, 2023 | 23.39 | 23.62 | 22.94 | 23.53 | 727,949 | +0.23(+1.00%) |
Feb 22, 2023 | 23.82 | 24.02 | 23.22 | 23.30 | 981,086 | -0.49(-2.07%) |
Feb 21, 2023 | 23.96 | 24.24 | 23.62 | 23.79 | 825,133 | -0.41(-1.69%) |
Feb 17, 2023 | 24.60 | 24.62 | 24.10 | 24.20 | 560,857 | -0.58(-2.36%) |
Feb 16, 2023 | 24.86 | 25.25 | 24.70 | 24.78 | 483,563 | -0.29(-1.15%) |
Feb 15, 2023 | 24.70 | 25.09 | 24.59 | 25.07 | 432,335 | +0.25(+1.01%) |
Feb 14, 2023 | 24.73 | 25.09 | 24.57 | 24.82 | 532,802 | +0.08(+0.34%) |
Feb 13, 2023 | 24.84 | 25.03 | 24.70 | 24.73 | 314,532 | +0.05(+0.19%) |
Feb 10, 2023 | 24.48 | 24.86 | 24.35 | 24.69 | 417,633 | +0.46(+1.91%) |
Feb 09, 2023 | 24.66 | 24.68 | 24.06 | 24.22 | 709,472 | -0.43(-1.73%) |
Feb 08, 2023 | 24.09 | 24.65 | 23.94 | 24.65 | 529,053 | +0.74(+3.10%) |
Feb 07, 2023 | 23.68 | 24.07 | 23.57 | 23.91 | 421,926 | +0.23(+0.98%) |
Feb 06, 2023 | 24.27 | 24.46 | 23.68 | 23.68 | 728,489 | -0.67(-2.76%) |
Feb 03, 2023 | 24.61 | 24.77 | 24.26 | 24.35 | 989,311 | -0.13(-0.52%) |
Feb 02, 2023 | 24.49 | 24.58 | 24.26 | 24.48 | 552,451 | +0.13(+0.52%) |