Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.46 | 23.54 | 23.46 | 23.54 | 14,187 | +0.13(+0.55%) |
Apr 27, 2023 | 23.28 | 23.41 | 23.28 | 23.41 | 4,411 | +0.23(+1.01%) |
Apr 26, 2023 | 23.29 | 23.29 | 23.14 | 23.18 | 12,439 | +0.16(+0.71%) |
Apr 25, 2023 | 23.11 | 23.12 | 22.97 | 23.01 | 17,363 | -0.36(-1.53%) |
Apr 24, 2023 | 23.36 | 23.37 | 23.36 | 23.37 | 850 | -0.06(-0.25%) |
Apr 21, 2023 | 23.40 | 23.43 | 23.38 | 23.43 | 3,784 | -0.17(-0.73%) |
Apr 20, 2023 | 23.66 | 23.66 | 23.57 | 23.60 | 7,078 | -0.04(-0.17%) |
Apr 19, 2023 | 23.62 | 23.66 | 23.62 | 23.64 | 7,932 | -0.23(-0.95%) |
Apr 18, 2023 | 23.88 | 23.88 | 23.81 | 23.87 | 2,337 | -0.02(-0.07%) |
Apr 17, 2023 | 23.88 | 23.90 | 23.85 | 23.89 | 5,092 | +0.07(+0.31%) |
Apr 14, 2023 | 23.80 | 23.82 | 23.72 | 23.81 | 4,685 | -0.14(-0.58%) |
Apr 13, 2023 | 23.94 | 23.96 | 23.91 | 23.95 | 8,620 | +0.34(+1.42%) |
Apr 12, 2023 | 23.79 | 23.83 | 23.60 | 23.61 | 15,984 | -0.10(-0.41%) |
Apr 11, 2023 | 23.70 | 23.75 | 23.70 | 23.71 | 3,675 | +0.15(+0.64%) |
Apr 10, 2023 | 23.42 | 23.56 | 23.42 | 23.56 | 1,592 | +0.05(+0.20%) |
Apr 06, 2023 | 23.42 | 23.55 | 23.42 | 23.51 | 12,379 | +0.07(+0.32%) |
Apr 05, 2023 | 23.45 | 23.45 | 23.37 | 23.44 | 2,505 | -0.19(-0.78%) |
Apr 04, 2023 | 23.59 | 23.62 | 23.53 | 23.62 | 4,775 | +0.03(+0.11%) |
Apr 03, 2023 | 23.47 | 23.60 | 23.47 | 23.60 | 4,442 | +0.07(+0.30%) |
Mar 31, 2023 | 23.52 | 23.60 | 23.51 | 23.53 | 12,787 | -0.05(-0.22%) |
Mar 30, 2023 | 23.56 | 23.60 | 23.56 | 23.58 | 2,342 | +0.24(+1.01%) |
Mar 29, 2023 | 23.34 | 23.41 | 23.29 | 23.34 | 23,329 | +0.00(+0.01%) |
Mar 28, 2023 | 23.31 | 23.35 | 23.30 | 23.34 | 3,384 | +0.27(+1.18%) |
Mar 27, 2023 | 22.97 | 23.08 | 22.97 | 23.07 | 2,710 | -0.05(-0.22%) |
Mar 24, 2023 | 23.05 | 23.16 | 23.04 | 23.12 | 2,060 | -0.09(-0.38%) |
Mar 23, 2023 | 23.37 | 23.44 | 23.21 | 23.21 | 12,526 | +0.27(+1.17%) |
Mar 22, 2023 | 23.02 | 23.11 | 22.94 | 22.94 | 2,443 | +0.07(+0.31%) |
Mar 21, 2023 | 22.86 | 22.87 | 22.80 | 22.87 | 28,974 | +0.20(+0.86%) |
Mar 20, 2023 | 22.58 | 22.69 | 22.58 | 22.67 | 9,165 | +0.10(+0.43%) |
Mar 17, 2023 | 22.62 | 22.66 | 22.54 | 22.57 | 3,433 | -0.10(-0.45%) |
Mar 16, 2023 | 22.37 | 22.68 | 22.34 | 22.67 | 7,921 | +0.35(+1.59%) |
Mar 15, 2023 | 22.32 | 22.36 | 22.29 | 22.32 | 3,705 | -0.43(-1.88%) |
Mar 14, 2023 | 22.68 | 22.81 | 22.68 | 22.75 | 4,967 | +0.07(+0.29%) |
Mar 13, 2023 | 22.63 | 22.81 | 22.63 | 22.68 | 3,062 | -0.04(-0.18%) |
Mar 10, 2023 | 22.77 | 22.92 | 22.72 | 22.72 | 4,225 | -0.10(-0.42%) |
Mar 09, 2023 | 23.11 | 23.11 | 22.77 | 22.82 | 4,961 | -0.48(-2.04%) |
Mar 08, 2023 | 23.19 | 23.33 | 23.19 | 23.29 | 4,315 | +0.10(+0.41%) |
Mar 07, 2023 | 23.51 | 23.51 | 23.20 | 23.20 | 6,691 | -0.36(-1.52%) |
Mar 06, 2023 | 23.59 | 23.65 | 23.56 | 23.56 | 7,730 | -0.04(-0.19%) |
Mar 03, 2023 | 23.50 | 23.65 | 23.50 | 23.60 | 30,896 | +0.26(+1.11%) |
Mar 02, 2023 | 23.14 | 23.44 | 23.14 | 23.34 | 47,843 | +0.05(+0.22%) |
Mar 01, 2023 | 23.34 | 23.35 | 23.25 | 23.29 | 54,007 | +0.43(+1.90%) |
Feb 28, 2023 | 22.95 | 22.95 | 22.86 | 22.86 | 5,186 | -0.18(-0.76%) |
Feb 27, 2023 | 23.00 | 23.09 | 23.00 | 23.03 | 11,798 | +0.13(+0.57%) |
Feb 24, 2023 | 22.87 | 22.93 | 22.84 | 22.90 | 2,621 | -0.49(-2.10%) |
Feb 23, 2023 | 23.46 | 23.46 | 23.30 | 23.39 | 2,813 | +0.14(+0.62%) |
Feb 22, 2023 | 23.33 | 23.33 | 23.20 | 23.25 | 12,097 | -0.16(-0.69%) |
Feb 21, 2023 | 23.54 | 23.61 | 23.39 | 23.41 | 28,595 | -0.23(-0.99%) |
Feb 17, 2023 | 23.63 | 23.64 | 23.57 | 23.64 | 7,849 | -0.16(-0.67%) |
Feb 16, 2023 | 23.67 | 23.88 | 23.67 | 23.80 | 3,754 | +0.02(+0.10%) |
Feb 15, 2023 | 23.74 | 23.81 | 23.66 | 23.78 | 30,304 | -0.21(-0.89%) |
Feb 14, 2023 | 23.89 | 24.02 | 23.89 | 23.99 | 6,809 | -0.07(-0.28%) |
Feb 13, 2023 | 23.95 | 24.10 | 23.95 | 24.06 | 7,172 | +0.19(+0.78%) |
Feb 10, 2023 | 23.96 | 23.96 | 23.81 | 23.88 | 21,351 | -0.13(-0.53%) |
Feb 09, 2023 | 24.13 | 24.14 | 23.94 | 24.00 | 37,198 | +0.03(+0.13%) |
Feb 08, 2023 | 24.11 | 24.11 | 23.89 | 23.97 | 185,405 | -0.01(-0.04%) |
Feb 07, 2023 | 23.83 | 23.99 | 23.78 | 23.98 | 38,479 | +0.12(+0.50%) |
Feb 06, 2023 | 23.84 | 23.87 | 23.74 | 23.86 | 2,624 | -0.27(-1.14%) |
Feb 03, 2023 | 24.33 | 24.33 | 24.10 | 24.14 | 7,062 | -0.40(-1.63%) |
Feb 02, 2023 | 24.68 | 24.68 | 24.48 | 24.54 | 44,582 | -0.16(-0.63%) |