Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.54 | 20.78 | 20.16 | 20.41 | 34,916 | +0.09(+0.43%) |
Apr 27, 2023 | 20.35 | 20.68 | 20.23 | 20.32 | 38,431 | +0.14(+0.68%) |
Apr 26, 2023 | 20.48 | 20.85 | 20.01 | 20.18 | 41,912 | -0.50(-2.41%) |
Apr 25, 2023 | 21.13 | 21.32 | 20.60 | 20.68 | 27,424 | -0.61(-2.85%) |
Apr 24, 2023 | 21.73 | 21.90 | 21.29 | 21.29 | 16,077 | -0.39(-1.80%) |
Apr 21, 2023 | 21.78 | 21.88 | 21.41 | 21.68 | 31,542 | -0.16(-0.72%) |
Apr 20, 2023 | 21.80 | 21.98 | 21.71 | 21.84 | 25,483 | -0.06(-0.27%) |
Apr 19, 2023 | 21.15 | 22.07 | 21.15 | 21.89 | 42,277 | +0.65(+3.04%) |
Apr 18, 2023 | 21.82 | 21.82 | 21.01 | 21.25 | 32,581 | -0.60(-2.73%) |
Apr 17, 2023 | 21.51 | 21.86 | 21.28 | 21.85 | 36,921 | +0.27(+1.27%) |
Apr 14, 2023 | 22.43 | 22.43 | 21.52 | 21.57 | 44,644 | -0.65(-2.90%) |
Apr 13, 2023 | 22.03 | 22.38 | 21.79 | 22.22 | 42,929 | +0.31(+1.43%) |
Apr 12, 2023 | 22.57 | 22.62 | 21.88 | 21.90 | 39,594 | -0.60(-2.65%) |
Apr 11, 2023 | 23.08 | 23.13 | 22.46 | 22.50 | 38,500 | -0.62(-2.66%) |
Apr 10, 2023 | 23.12 | 23.27 | 22.98 | 23.12 | 71,660 | -0.12(-0.51%) |
Apr 06, 2023 | 23.06 | 23.35 | 22.99 | 23.23 | 52,207 | +0.13(+0.55%) |
Apr 05, 2023 | 23.23 | 23.47 | 22.95 | 23.11 | 68,827 | -0.42(-1.79%) |
Apr 04, 2023 | 24.11 | 24.28 | 23.44 | 23.53 | 36,529 | -0.53(-2.19%) |
Apr 03, 2023 | 24.05 | 24.20 | 23.66 | 24.06 | 38,934 | +0.01(+0.04%) |
Mar 31, 2023 | 23.99 | 24.30 | 23.70 | 24.05 | 69,845 | +0.08(+0.33%) |
Mar 30, 2023 | 24.63 | 24.76 | 23.76 | 23.97 | 39,041 | -0.63(-2.54%) |
Mar 29, 2023 | 24.82 | 25.21 | 23.92 | 24.59 | 38,368 | -0.23(-0.95%) |
Mar 28, 2023 | 25.18 | 25.33 | 24.68 | 24.83 | 41,794 | -0.40(-1.59%) |
Mar 27, 2023 | 25.45 | 26.86 | 24.99 | 25.23 | 56,605 | +0.16(+0.62%) |
Mar 24, 2023 | 24.32 | 25.10 | 24.16 | 25.07 | 56,313 | +0.65(+2.64%) |
Mar 23, 2023 | 25.08 | 25.78 | 24.25 | 24.43 | 47,023 | -0.47(-1.89%) |
Mar 22, 2023 | 25.75 | 25.90 | 24.81 | 24.90 | 76,850 | -0.89(-3.45%) |
Mar 21, 2023 | 25.85 | 26.05 | 25.18 | 25.79 | 145,066 | +0.53(+2.09%) |
Mar 20, 2023 | 24.54 | 25.40 | 24.54 | 25.26 | 133,600 | +0.97(+3.99%) |
Mar 17, 2023 | 25.06 | 25.06 | 24.21 | 24.29 | 145,143 | -0.90(-3.57%) |
Mar 16, 2023 | 24.22 | 25.38 | 24.11 | 25.19 | 102,309 | +0.66(+2.71%) |
Mar 15, 2023 | 24.07 | 24.55 | 23.71 | 24.53 | 92,688 | +0.01(+0.04%) |
Mar 14, 2023 | 25.02 | 25.53 | 24.30 | 24.52 | 95,729 | +0.62(+2.58%) |
Mar 13, 2023 | 25.43 | 25.43 | 23.86 | 23.90 | 108,329 | -2.50(-9.48%) |
Mar 10, 2023 | 26.87 | 26.87 | 25.42 | 26.40 | 141,164 | -0.72(-2.67%) |
Mar 09, 2023 | 27.58 | 27.59 | 26.84 | 27.13 | 102,033 | -0.66(-2.36%) |
Mar 08, 2023 | 28.02 | 28.15 | 27.29 | 27.78 | 48,305 | -0.17(-0.59%) |
Mar 07, 2023 | 27.88 | 27.99 | 27.53 | 27.95 | 102,367 | -0.13(-0.45%) |
Mar 06, 2023 | 28.38 | 28.76 | 27.92 | 28.08 | 63,586 | -0.17(-0.59%) |
Mar 03, 2023 | 28.43 | 28.43 | 28.02 | 28.24 | 49,562 | -0.09(-0.31%) |
Mar 02, 2023 | 28.31 | 28.70 | 28.05 | 28.33 | 49,524 | -0.15(-0.52%) |
Mar 01, 2023 | 28.52 | 28.74 | 27.99 | 28.48 | 71,760 | -0.15(-0.51%) |
Feb 28, 2023 | 29.34 | 29.42 | 28.62 | 28.62 | 149,018 | +0.73(+2.63%) |
Feb 27, 2023 | 28.16 | 28.23 | 27.72 | 27.89 | 37,594 | -0.10(-0.35%) |
Feb 24, 2023 | 27.92 | 28.08 | 27.63 | 27.99 | 59,399 | -0.12(-0.42%) |
Feb 23, 2023 | 28.12 | 28.23 | 27.53 | 28.10 | 58,466 | +0.11(+0.38%) |
Feb 22, 2023 | 28.59 | 28.59 | 27.28 | 28.00 | 89,840 | -0.69(-2.42%) |
Feb 21, 2023 | 28.28 | 30.11 | 27.91 | 28.69 | 176,864 | +1.24(+4.52%) |
Feb 17, 2023 | 26.98 | 27.46 | 26.95 | 27.45 | 95,188 | +0.53(+1.96%) |
Feb 16, 2023 | 27.05 | 27.07 | 26.68 | 26.92 | 111,351 | -0.37(-1.36%) |
Feb 15, 2023 | 27.09 | 27.38 | 26.99 | 27.29 | 73,879 | +0.22(+0.79%) |
Feb 14, 2023 | 26.94 | 27.18 | 26.86 | 27.08 | 45,088 | -0.05(-0.18%) |
Feb 13, 2023 | 26.95 | 27.25 | 26.86 | 27.13 | 61,832 | +0.38(+1.42%) |
Feb 10, 2023 | 26.66 | 26.92 | 26.49 | 26.75 | 29,061 | -0.09(-0.33%) |
Feb 09, 2023 | 27.14 | 27.27 | 26.52 | 26.83 | 33,348 | -0.25(-0.94%) |
Feb 08, 2023 | 27.07 | 27.28 | 26.98 | 27.09 | 67,949 | -0.18(-0.64%) |
Feb 07, 2023 | 27.08 | 27.28 | 26.97 | 27.26 | 44,476 | +0.02(+0.07%) |
Feb 06, 2023 | 27.30 | 27.49 | 26.99 | 27.24 | 50,526 | -0.25(-0.92%) |
Feb 03, 2023 | 27.11 | 27.61 | 27.02 | 27.50 | 77,184 | +0.34(+1.26%) |
Feb 02, 2023 | 26.81 | 27.32 | 26.80 | 27.16 | 37,471 | +0.29(+1.09%) |