Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.48 | 23.48 | 23.43 | 23.45 | 218,833 | +0.03(+0.12%) |
Apr 27, 2023 | 23.36 | 23.45 | 23.31 | 23.42 | 670,872 | +0.09(+0.40%) |
Apr 26, 2023 | 23.34 | 23.37 | 23.29 | 23.33 | 437,465 | +0.01(+0.04%) |
Apr 25, 2023 | 23.38 | 23.40 | 23.23 | 23.32 | 696,180 | -0.07(-0.32%) |
Apr 24, 2023 | 23.42 | 23.44 | 23.37 | 23.39 | 662,177 | -0.01(-0.04%) |
Apr 21, 2023 | 23.40 | 23.43 | 23.38 | 23.40 | 546,028 | +0.01(+0.04%) |
Apr 20, 2023 | 23.38 | 23.40 | 23.37 | 23.39 | 362,676 | +0.01(+0.04%) |
Apr 19, 2023 | 23.39 | 23.40 | 23.36 | 23.38 | 941,703 | -0.01(-0.04%) |
Apr 18, 2023 | 23.37 | 23.40 | 23.36 | 23.39 | 578,316 | +0.04(+0.16%) |
Apr 17, 2023 | 23.36 | 23.38 | 23.33 | 23.36 | 546,686 | -0.01(-0.04%) |
Apr 14, 2023 | 23.33 | 23.36 | 23.32 | 23.36 | 413,273 | +0.07(+0.28%) |
Apr 13, 2023 | 23.32 | 23.36 | 23.30 | 23.30 | 539,820 | +0.00(+0.00%) |
Apr 12, 2023 | 23.34 | 23.36 | 23.29 | 23.30 | 776,127 | -0.04(-0.16%) |
Apr 11, 2023 | 23.26 | 23.35 | 23.22 | 23.34 | 776,687 | +0.10(+0.44%) |
Apr 10, 2023 | 23.23 | 23.25 | 23.19 | 23.23 | 476,461 | +0.00(+0.00%) |
Apr 06, 2023 | 23.26 | 23.26 | 23.20 | 23.23 | 549,781 | -0.01(-0.04%) |
Apr 05, 2023 | 23.26 | 23.31 | 23.15 | 23.24 | 1,049,715 | +0.01(+0.04%) |
Apr 04, 2023 | 23.31 | 23.32 | 23.20 | 23.23 | 1,022,587 | -0.06(-0.24%) |
Apr 03, 2023 | 23.23 | 23.33 | 23.22 | 23.29 | 543,991 | +0.07(+0.29%) |
Mar 31, 2023 | 23.21 | 23.24 | 23.20 | 23.22 | 245,632 | +0.03(+0.12%) |
Mar 30, 2023 | 23.23 | 23.27 | 23.19 | 23.19 | 353,118 | +0.00(+0.00%) |
Mar 29, 2023 | 23.17 | 23.24 | 23.13 | 23.19 | 610,996 | +0.04(+0.16%) |
Mar 28, 2023 | 23.18 | 23.19 | 23.03 | 23.16 | 898,648 | +0.04(+0.16%) |
Mar 27, 2023 | 23.08 | 23.19 | 23.02 | 23.12 | 1,974,816 | +0.00(+0.00%) |
Mar 24, 2023 | 23.09 | 23.15 | 23.00 | 23.12 | 860,542 | +0.01(+0.06%) |
Mar 23, 2023 | 23.13 | 23.21 | 22.99 | 23.11 | 945,616 | +0.07(+0.30%) |
Mar 22, 2023 | 23.20 | 23.20 | 22.90 | 23.04 | 1,750,663 | -0.17(-0.72%) |
Mar 21, 2023 | 23.19 | 23.21 | 23.08 | 23.20 | 2,021,042 | +0.15(+0.65%) |
Mar 20, 2023 | 23.07 | 23.12 | 22.99 | 23.06 | 1,288,485 | -0.01(-0.04%) |
Mar 17, 2023 | 22.93 | 23.21 | 22.81 | 23.06 | 1,627,801 | +0.03(+0.12%) |
Mar 16, 2023 | 22.89 | 23.12 | 22.62 | 23.04 | 1,936,948 | +0.14(+0.61%) |
Mar 15, 2023 | 23.00 | 23.04 | 22.66 | 22.90 | 2,663,480 | -0.29(-1.24%) |
Mar 14, 2023 | 23.06 | 23.33 | 23.05 | 23.19 | 1,022,478 | +0.20(+0.89%) |
Mar 13, 2023 | 23.44 | 23.46 | 22.92 | 22.98 | 2,902,461 | -0.50(-2.14%) |
Mar 10, 2023 | 23.50 | 23.50 | 23.39 | 23.48 | 1,111,027 | -0.03(-0.12%) |
Mar 09, 2023 | 23.51 | 23.52 | 23.49 | 23.51 | 481,431 | +0.02(+0.08%) |
Mar 08, 2023 | 23.49 | 23.51 | 23.48 | 23.49 | 225,050 | +0.00(+0.00%) |
Mar 07, 2023 | 23.47 | 23.49 | 23.46 | 23.49 | 792,548 | +0.01(+0.04%) |
Mar 06, 2023 | 23.49 | 23.49 | 23.47 | 23.48 | 501,160 | +0.02(+0.08%) |
Mar 03, 2023 | 23.46 | 23.50 | 23.46 | 23.46 | 418,582 | -0.01(-0.04%) |
Mar 02, 2023 | 23.46 | 23.48 | 23.46 | 23.47 | 333,840 | +0.01(+0.04%) |
Mar 01, 2023 | 23.46 | 23.47 | 23.44 | 23.46 | 1,070,938 | +0.02(+0.09%) |
Feb 28, 2023 | 23.43 | 23.46 | 23.43 | 23.44 | 1,900,303 | -0.01(-0.04%) |
Feb 27, 2023 | 23.44 | 23.45 | 23.43 | 23.45 | 534,169 | +0.02(+0.08%) |
Feb 24, 2023 | 23.43 | 23.44 | 23.41 | 23.43 | 344,498 | +0.03(+0.12%) |
Feb 23, 2023 | 23.41 | 23.42 | 23.40 | 23.41 | 239,983 | +0.02(+0.08%) |
Feb 22, 2023 | 23.39 | 23.40 | 23.38 | 23.39 | 331,099 | +0.00(+0.00%) |
Feb 21, 2023 | 23.40 | 23.41 | 23.37 | 23.39 | 499,111 | -0.01(-0.04%) |
Feb 17, 2023 | 23.40 | 23.41 | 23.38 | 23.40 | 219,927 | +0.01(+0.04%) |
Feb 16, 2023 | 23.37 | 23.40 | 23.36 | 23.39 | 592,472 | +0.02(+0.08%) |
Feb 15, 2023 | 23.37 | 23.38 | 23.36 | 23.37 | 347,286 | +0.01(+0.04%) |
Feb 14, 2023 | 23.36 | 23.38 | 23.34 | 23.36 | 402,179 | +0.01(+0.04%) |
Feb 13, 2023 | 23.36 | 23.36 | 23.34 | 23.35 | 288,500 | -0.02(-0.08%) |
Feb 10, 2023 | 23.34 | 23.37 | 23.33 | 23.37 | 633,354 | +0.05(+0.20%) |
Feb 09, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 461,407 | +0.00(+0.00%) |
Feb 08, 2023 | 23.33 | 23.33 | 23.31 | 23.32 | 427,089 | +0.00(+0.00%) |
Feb 07, 2023 | 23.30 | 23.33 | 23.28 | 23.32 | 923,952 | +0.03(+0.12%) |
Feb 06, 2023 | 23.28 | 23.30 | 23.27 | 23.30 | 395,564 | +0.04(+0.16%) |
Feb 03, 2023 | 23.28 | 23.29 | 23.25 | 23.26 | 360,753 | -0.01(-0.04%) |
Feb 02, 2023 | 23.28 | 23.29 | 23.24 | 23.27 | 788,006 | +0.00(+0.00%) |