Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.42 | 22.75 | 22.42 | 22.63 | 9,939 | +0.17(+0.77%) |
Apr 27, 2023 | 22.41 | 22.55 | 22.41 | 22.46 | 17,350 | -0.02(-0.08%) |
Apr 26, 2023 | 22.77 | 22.77 | 22.22 | 22.48 | 33,466 | -0.30(-1.32%) |
Apr 25, 2023 | 22.91 | 23.12 | 22.66 | 22.78 | 10,119 | -0.07(-0.30%) |
Apr 24, 2023 | 22.98 | 23.12 | 22.81 | 22.85 | 27,589 | -0.21(-0.93%) |
Apr 21, 2023 | 23.28 | 23.28 | 22.97 | 23.06 | 12,456 | -0.10(-0.45%) |
Apr 20, 2023 | 23.35 | 23.47 | 22.93 | 23.17 | 37,448 | +0.07(+0.30%) |
Apr 19, 2023 | 23.33 | 23.36 | 22.98 | 23.10 | 46,890 | -0.28(-1.18%) |
Apr 18, 2023 | 23.48 | 23.48 | 23.30 | 23.37 | 13,817 | -0.54(-2.27%) |
Apr 17, 2023 | 23.81 | 23.91 | 23.71 | 23.91 | 20,937 | +0.58(+2.51%) |
Apr 14, 2023 | 23.54 | 23.65 | 23.22 | 23.33 | 18,609 | -0.10(-0.44%) |
Apr 13, 2023 | 23.35 | 23.48 | 23.09 | 23.43 | 42,598 | -0.22(-0.95%) |
Apr 12, 2023 | 23.63 | 23.79 | 23.52 | 23.66 | 30,244 | -0.09(-0.36%) |
Apr 11, 2023 | 23.75 | 23.93 | 23.39 | 23.74 | 95,895 | -0.21(-0.86%) |
Apr 10, 2023 | 24.23 | 24.26 | 23.69 | 23.95 | 59,420 | -0.49(-2.01%) |
Apr 06, 2023 | 24.95 | 24.96 | 24.31 | 24.44 | 53,021 | -0.54(-2.17%) |
Apr 05, 2023 | 25.15 | 25.41 | 24.52 | 24.98 | 180,082 | +0.05(+0.19%) |
Apr 04, 2023 | 24.35 | 24.94 | 24.19 | 24.93 | 114,666 | +0.85(+3.52%) |
Apr 03, 2023 | 24.27 | 24.27 | 23.54 | 24.09 | 117,368 | +1.02(+4.42%) |
Mar 31, 2023 | 23.20 | 23.46 | 23.06 | 23.07 | 64,753 | +0.31(+1.38%) |
Mar 30, 2023 | 22.60 | 23.11 | 22.45 | 22.75 | 30,058 | -0.04(-0.17%) |
Mar 29, 2023 | 22.73 | 22.99 | 22.45 | 22.79 | 21,631 | -0.33(-1.44%) |
Mar 28, 2023 | 23.10 | 23.42 | 23.08 | 23.13 | 6,492 | +0.07(+0.29%) |
Mar 27, 2023 | 22.99 | 23.40 | 22.80 | 23.06 | 7,683 | +0.07(+0.31%) |
Mar 24, 2023 | 22.83 | 22.99 | 22.49 | 22.99 | 13,581 | +0.31(+1.37%) |
Mar 23, 2023 | 22.39 | 23.46 | 22.35 | 22.68 | 24,717 | +0.21(+0.93%) |
Mar 22, 2023 | 22.41 | 22.82 | 22.23 | 22.47 | 23,635 | +0.42(+1.89%) |
Mar 21, 2023 | 21.89 | 22.33 | 21.89 | 22.05 | 12,372 | +0.16(+0.75%) |
Mar 20, 2023 | 21.54 | 22.16 | 21.54 | 21.89 | 14,118 | -0.21(-0.96%) |
Mar 17, 2023 | 22.19 | 22.24 | 21.79 | 22.10 | 11,473 | -0.04(-0.18%) |
Mar 16, 2023 | 22.12 | 22.48 | 21.97 | 22.14 | 32,419 | -0.42(-1.84%) |
Mar 15, 2023 | 22.64 | 22.70 | 22.25 | 22.56 | 21,602 | -0.24(-1.07%) |
Mar 14, 2023 | 22.98 | 23.10 | 22.53 | 22.80 | 21,317 | -0.01(-0.03%) |
Mar 13, 2023 | 23.15 | 23.41 | 22.81 | 22.81 | 69,055 | +1.22(+5.67%) |
Mar 10, 2023 | 21.72 | 22.03 | 21.58 | 21.58 | 16,434 | -0.31(-1.40%) |
Mar 09, 2023 | 22.25 | 22.53 | 21.85 | 21.89 | 22,403 | -0.57(-2.55%) |
Mar 08, 2023 | 22.55 | 22.56 | 22.22 | 22.46 | 39,298 | +0.71(+3.25%) |
Mar 07, 2023 | 21.83 | 21.96 | 21.65 | 21.76 | 11,135 | -0.16(-0.75%) |
Mar 06, 2023 | 22.00 | 22.35 | 21.83 | 21.92 | 22,796 | +0.51(+2.38%) |
Mar 03, 2023 | 21.38 | 21.64 | 21.14 | 21.41 | 40,355 | +0.13(+0.63%) |
Mar 02, 2023 | 21.34 | 21.46 | 21.11 | 21.28 | 27,171 | -0.46(-2.09%) |
Mar 01, 2023 | 21.61 | 21.81 | 21.58 | 21.73 | 25,463 | +0.06(+0.29%) |
Feb 28, 2023 | 21.58 | 21.97 | 21.58 | 21.67 | 17,327 | +0.05(+0.22%) |
Feb 27, 2023 | 21.81 | 21.91 | 21.60 | 21.62 | 22,307 | -0.32(-1.47%) |
Feb 24, 2023 | 21.91 | 21.95 | 21.58 | 21.94 | 15,637 | -0.09(-0.39%) |
Feb 23, 2023 | 22.10 | 22.20 | 21.82 | 22.03 | 14,018 | -0.06(-0.28%) |
Feb 22, 2023 | 22.13 | 22.42 | 22.02 | 22.09 | 13,394 | -0.05(-0.21%) |
Feb 21, 2023 | 22.67 | 22.69 | 21.99 | 22.14 | 31,653 | -1.60(-6.74%) |
Feb 17, 2023 | 23.78 | 23.92 | 23.66 | 23.74 | 13,139 | +0.11(+0.46%) |
Feb 16, 2023 | 23.62 | 23.92 | 23.49 | 23.63 | 21,744 | -0.43(-1.79%) |
Feb 15, 2023 | 23.66 | 24.13 | 23.66 | 24.06 | 29,150 | +0.13(+0.56%) |
Feb 14, 2023 | 23.80 | 24.27 | 23.66 | 23.93 | 49,860 | -0.12(-0.49%) |
Feb 13, 2023 | 23.92 | 24.20 | 23.91 | 24.05 | 25,161 | -0.02(-0.07%) |
Feb 10, 2023 | 24.13 | 24.13 | 23.91 | 24.06 | 22,729 | -0.22(-0.90%) |
Feb 09, 2023 | 24.56 | 24.79 | 24.21 | 24.28 | 22,996 | -0.58(-2.34%) |
Feb 08, 2023 | 25.01 | 25.03 | 24.64 | 24.86 | 25,344 | -0.09(-0.35%) |
Feb 07, 2023 | 24.90 | 25.11 | 24.71 | 24.95 | 34,353 | -0.13(-0.53%) |
Feb 06, 2023 | 25.41 | 25.42 | 24.83 | 25.08 | 29,772 | -0.66(-2.56%) |
Feb 03, 2023 | 25.85 | 26.15 | 25.49 | 25.74 | 35,441 | -0.37(-1.41%) |
Feb 02, 2023 | 25.49 | 26.26 | 25.49 | 26.11 | 68,006 | +0.71(+2.78%) |