Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.92 | 23.06 | 22.40 | 22.45 | 4,928 | -0.06(-0.27%) |
Apr 27, 2023 | 23.33 | 23.51 | 22.51 | 22.51 | 6,263 | -1.21(-5.10%) |
Apr 26, 2023 | 23.34 | 23.74 | 23.34 | 23.72 | 4,136 | +0.24(+1.01%) |
Apr 25, 2023 | 23.31 | 23.49 | 23.31 | 23.49 | 2,049 | +0.87(+3.82%) |
Apr 24, 2023 | 22.78 | 22.79 | 22.62 | 22.62 | 3,994 | +0.04(+0.19%) |
Apr 21, 2023 | 22.71 | 22.71 | 22.37 | 22.58 | 2,161 | -0.49(-2.12%) |
Apr 20, 2023 | 22.96 | 23.28 | 22.96 | 23.07 | 1,727 | +0.67(+3.01%) |
Apr 19, 2023 | 22.32 | 22.39 | 22.32 | 22.39 | 1,712 | +0.10(+0.45%) |
Apr 18, 2023 | 22.08 | 22.29 | 22.08 | 22.29 | 1,180 | -0.14(-0.60%) |
Apr 17, 2023 | 22.79 | 22.79 | 22.40 | 22.43 | 4,210 | -0.29(-1.27%) |
Apr 14, 2023 | 23.07 | 23.07 | 22.72 | 22.72 | 1,589 | -0.06(-0.27%) |
Apr 13, 2023 | 23.16 | 23.16 | 22.78 | 22.78 | 1,193 | -1.03(-4.34%) |
Apr 12, 2023 | 22.94 | 23.81 | 22.94 | 23.81 | 3,383 | +0.70(+3.05%) |
Apr 11, 2023 | 22.90 | 23.11 | 22.88 | 23.11 | 1,444 | -0.06(-0.27%) |
Apr 10, 2023 | 23.19 | 23.19 | 23.17 | 23.17 | 255 | -0.14(-0.58%) |
Apr 06, 2023 | 23.31 | 23.35 | 23.30 | 23.31 | 3,266 | +0.04(+0.16%) |
Apr 05, 2023 | 22.85 | 23.41 | 22.85 | 23.27 | 2,197 | +0.88(+3.95%) |
Apr 04, 2023 | 22.11 | 22.62 | 22.11 | 22.38 | 3,291 | +0.12(+0.54%) |
Apr 03, 2023 | 22.33 | 22.33 | 22.26 | 22.26 | 804 | +0.37(+1.69%) |
Mar 31, 2023 | 21.82 | 22.62 | 21.82 | 21.90 | 4,539 | -1.21(-5.23%) |
Mar 30, 2023 | 23.02 | 23.30 | 22.99 | 23.10 | 2,153 | -0.40(-1.72%) |
Mar 29, 2023 | 23.90 | 23.90 | 23.47 | 23.51 | 3,771 | -0.95(-3.87%) |
Mar 28, 2023 | 24.45 | 24.73 | 24.44 | 24.45 | 10,100 | +0.10(+0.41%) |
Mar 27, 2023 | 23.95 | 24.35 | 23.95 | 24.35 | 8,267 | -0.15(-0.62%) |
Mar 24, 2023 | 24.79 | 24.79 | 24.51 | 24.51 | 1,570 | +0.32(+1.31%) |
Mar 23, 2023 | 23.62 | 24.32 | 23.62 | 24.19 | 1,302 | +0.13(+0.55%) |
Mar 22, 2023 | 23.38 | 24.06 | 23.02 | 24.06 | 1,515 | +0.89(+3.86%) |
Mar 21, 2023 | 23.62 | 23.62 | 23.16 | 23.16 | 2,562 | -1.31(-5.36%) |
Mar 20, 2023 | 24.65 | 24.65 | 24.43 | 24.48 | 438 | -0.21(-0.83%) |
Mar 17, 2023 | 24.47 | 24.80 | 24.47 | 24.68 | 5,475 | +0.44(+1.81%) |
Mar 16, 2023 | 24.83 | 24.84 | 24.24 | 24.24 | 5,231 | -0.91(-3.63%) |
Mar 15, 2023 | 25.67 | 25.79 | 25.16 | 25.16 | 2,739 | -0.03(-0.13%) |
Mar 14, 2023 | 25.05 | 25.38 | 25.05 | 25.19 | 1,955 | -0.48(-1.86%) |
Mar 13, 2023 | 25.41 | 26.09 | 25.32 | 25.67 | 1,484 | +0.03(+0.12%) |
Mar 10, 2023 | 24.88 | 25.67 | 24.88 | 25.63 | 2,607 | +0.73(+2.94%) |
Mar 09, 2023 | 24.92 | 24.92 | 24.77 | 24.90 | 2,031 | +1.01(+4.22%) |
Mar 08, 2023 | 23.95 | 24.20 | 23.89 | 23.89 | 1,987 | -0.07(-0.28%) |
Mar 07, 2023 | 23.23 | 23.96 | 23.23 | 23.96 | 2,777 | +0.48(+2.05%) |
Mar 06, 2023 | 22.79 | 23.48 | 22.79 | 23.48 | 4,312 | +0.16(+0.70%) |
Mar 03, 2023 | 24.15 | 24.15 | 23.32 | 23.32 | 987 | -0.69(-2.88%) |
Mar 02, 2023 | 25.02 | 25.02 | 24.01 | 24.01 | 1,516 | -0.33(-1.34%) |
Mar 01, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 171 | +0.67(+2.81%) |
Feb 28, 2023 | 24.25 | 24.25 | 23.52 | 23.67 | 2,197 | -0.02(-0.07%) |
Feb 27, 2023 | 23.85 | 23.85 | 23.33 | 23.69 | 5,272 | -0.12(-0.49%) |
Feb 24, 2023 | 23.99 | 24.06 | 23.80 | 23.80 | 5,713 | +0.65(+2.79%) |
Feb 23, 2023 | 22.68 | 23.18 | 22.59 | 23.16 | 1,805 | +0.15(+0.67%) |
Feb 22, 2023 | 22.98 | 23.01 | 22.89 | 23.00 | 2,018 | -0.02(-0.08%) |
Feb 21, 2023 | 22.70 | 23.02 | 22.70 | 23.02 | 6,535 | +1.11(+5.09%) |
Feb 17, 2023 | 21.92 | 22.30 | 21.90 | 21.90 | 2,984 | +0.21(+0.95%) |
Feb 16, 2023 | 21.59 | 21.70 | 21.25 | 21.70 | 892 | +0.55(+2.60%) |
Feb 15, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 237 | -0.48(-2.22%) |
Feb 14, 2023 | 21.43 | 21.87 | 21.43 | 21.63 | 670 | -0.14(-0.65%) |
Feb 13, 2023 | 22.17 | 22.42 | 21.67 | 21.77 | 11,057 | -0.68(-3.05%) |
Feb 10, 2023 | 22.54 | 22.58 | 22.45 | 22.45 | 7,005 | +0.31(+1.40%) |
Feb 09, 2023 | 21.44 | 22.14 | 21.44 | 22.14 | 2,037 | +0.44(+2.04%) |
Feb 08, 2023 | 21.71 | 21.71 | 21.69 | 21.70 | 1,996 | +0.47(+2.22%) |
Feb 07, 2023 | 21.87 | 22.09 | 21.23 | 21.23 | 2,682 | -0.10(-0.47%) |
Feb 06, 2023 | 21.26 | 21.33 | 21.15 | 21.33 | 577 | +0.25(+1.17%) |
Feb 03, 2023 | 20.60 | 21.20 | 20.31 | 21.08 | 20,289 | +1.08(+5.42%) |
Feb 02, 2023 | 20.25 | 20.41 | 19.93 | 20.00 | 9,404 | -1.04(-4.93%) |