Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.57 | 23.06 | 22.57 | 22.99 | 1,400,505 | +0.50(+2.22%) |
Apr 27, 2023 | 22.15 | 22.55 | 22.15 | 22.49 | 909,910 | +0.24(+1.08%) |
Apr 26, 2023 | 22.08 | 22.43 | 22.08 | 22.25 | 431,179 | +0.05(+0.23%) |
Apr 25, 2023 | 22.23 | 22.40 | 22.19 | 22.20 | 206,265 | -0.08(-0.36%) |
Apr 24, 2023 | 21.96 | 22.38 | 21.94 | 22.28 | 1,197,982 | +0.24(+1.09%) |
Apr 21, 2023 | 22.11 | 22.11 | 21.88 | 22.04 | 887,545 | -0.01(-0.05%) |
Apr 20, 2023 | 22.22 | 22.27 | 21.91 | 22.05 | 1,028,168 | -0.35(-1.56%) |
Apr 19, 2023 | 22.31 | 22.48 | 22.16 | 22.40 | 722,332 | -0.02(-0.09%) |
Apr 18, 2023 | 22.60 | 22.64 | 22.37 | 22.42 | 1,230,881 | -0.19(-0.84%) |
Apr 17, 2023 | 22.65 | 22.73 | 22.48 | 22.61 | 1,184,700 | +0.01(+0.04%) |
Apr 14, 2023 | 22.62 | 22.71 | 22.55 | 22.60 | 726,732 | -0.02(-0.09%) |
Apr 13, 2023 | 22.45 | 22.91 | 22.45 | 22.62 | 692,226 | +0.15(+0.67%) |
Apr 12, 2023 | 22.53 | 22.63 | 22.45 | 22.47 | 332,274 | +0.02(+0.09%) |
Apr 11, 2023 | 22.43 | 22.57 | 22.33 | 22.45 | 724,722 | +0.06(+0.27%) |
Apr 10, 2023 | 22.01 | 22.49 | 22.01 | 22.39 | 1,044,647 | +0.41(+1.87%) |
Apr 06, 2023 | 21.98 | 0 | -0.10(-0.45%) | |||
Apr 05, 2023 | 21.87 | 22.23 | 21.85 | 22.08 | 624,001 | +0.17(+0.78%) |
Apr 04, 2023 | 22.11 | 22.26 | 21.61 | 21.91 | 647,490 | +0.12(+0.55%) |
Apr 03, 2023 | 21.91 | 22.13 | 21.50 | 21.79 | 1,139,208 | +0.19(+0.88%) |
Mar 31, 2023 | 21.58 | 21.70 | 21.52 | 21.60 | 630,141 | +0.05(+0.23%) |
Mar 30, 2023 | 21.81 | 21.81 | 21.45 | 21.55 | 385,438 | -0.35(-1.60%) |
Mar 29, 2023 | 22.00 | 22.01 | 21.79 | 21.90 | 817,142 | +0.03(+0.14%) |
Mar 28, 2023 | 21.90 | 21.95 | 21.72 | 21.87 | 796,281 | -0.07(-0.32%) |
Mar 27, 2023 | 21.97 | 22.06 | 21.61 | 21.94 | 1,401,778 | +0.14(+0.64%) |
Mar 24, 2023 | 21.32 | 21.96 | 21.12 | 21.80 | 1,260,810 | +0.19(+0.88%) |
Mar 23, 2023 | 21.89 | 22.13 | 21.52 | 21.61 | 1,235,676 | -0.28(-1.28%) |
Mar 22, 2023 | 22.07 | 22.22 | 21.88 | 21.89 | 808,626 | -0.18(-0.82%) |
Mar 21, 2023 | 21.99 | 22.28 | 21.79 | 22.07 | 536,954 | +0.33(+1.52%) |
Mar 20, 2023 | 21.51 | 21.78 | 21.15 | 21.74 | 1,373,079 | +0.16(+0.74%) |
Mar 17, 2023 | 22.10 | 22.10 | 21.36 | 21.58 | 1,536,495 | -0.20(-0.92%) |
Mar 16, 2023 | 21.24 | 21.91 | 21.03 | 21.78 | 1,580,955 | +0.42(+1.97%) |
Mar 15, 2023 | 22.02 | 22.03 | 21.21 | 21.36 | 1,031,060 | -1.18(-5.24%) |
Mar 14, 2023 | 22.51 | 22.89 | 22.41 | 22.54 | 1,062,470 | +0.02(+0.09%) |
Mar 13, 2023 | 22.50 | 22.85 | 22.13 | 22.52 | 1,229,434 | -0.30(-1.31%) |
Mar 10, 2023 | 23.22 | 23.22 | 22.73 | 22.82 | 1,240,898 | -0.38(-1.64%) |
Mar 09, 2023 | 23.40 | 23.75 | 23.16 | 23.20 | 1,016,490 | -0.23(-0.98%) |
Mar 08, 2023 | 23.84 | 23.85 | 23.38 | 23.43 | 551,510 | -0.12(-0.51%) |
Mar 07, 2023 | 23.67 | 23.83 | 23.43 | 23.55 | 601,798 | -0.13(-0.55%) |
Mar 06, 2023 | 23.61 | 23.90 | 23.61 | 23.68 | 505,922 | -0.02(-0.08%) |
Mar 03, 2023 | 23.40 | 23.81 | 23.38 | 23.70 | 517,007 | +0.36(+1.54%) |
Mar 02, 2023 | 23.22 | 23.48 | 23.09 | 23.34 | 634,428 | +0.07(+0.30%) |
Mar 01, 2023 | 22.91 | 23.35 | 22.91 | 23.27 | 434,613 | +0.34(+1.48%) |
Feb 28, 2023 | 23.79 | 23.79 | 22.87 | 22.93 | 879,691 | -0.72(-3.04%) |
Feb 27, 2023 | 23.43 | 24.04 | 23.39 | 23.65 | 804,349 | +0.26(+1.11%) |
Feb 24, 2023 | 23.35 | 23.56 | 23.22 | 23.39 | 400,337 | -0.12(-0.51%) |
Feb 23, 2023 | 23.20 | 23.60 | 23.13 | 23.51 | 422,555 | +0.45(+1.95%) |
Feb 22, 2023 | 23.50 | 23.86 | 22.95 | 23.06 | 632,323 | +0.28(+1.23%) |
Feb 21, 2023 | 23.50 | 23.56 | 22.76 | 22.78 | 662,960 | -0.81(-3.43%) |
Feb 17, 2023 | 23.59 | 0 | -0.20(-0.84%) | |||
Feb 16, 2023 | 23.72 | 23.88 | 23.56 | 23.79 | 324,919 | -0.02(-0.08%) |
Feb 15, 2023 | 23.79 | 23.83 | 23.54 | 23.81 | 315,716 | -0.11(-0.46%) |
Feb 14, 2023 | 23.90 | 23.92 | 23.60 | 23.92 | 262,593 | +0.06(+0.25%) |
Feb 13, 2023 | 23.71 | 24.10 | 23.71 | 23.86 | 923,129 | +0.13(+0.55%) |
Feb 10, 2023 | 23.69 | 23.83 | 23.50 | 23.73 | 511,249 | +0.20(+0.85%) |
Feb 09, 2023 | 23.49 | 23.77 | 23.46 | 23.53 | 299,464 | +0.04(+0.17%) |
Feb 08, 2023 | 23.63 | 23.91 | 23.37 | 23.49 | 322,323 | -0.14(-0.59%) |
Feb 07, 2023 | 23.67 | 23.71 | 23.35 | 23.63 | 350,036 | +0.03(+0.13%) |
Feb 06, 2023 | 23.55 | 23.66 | 23.27 | 23.60 | 180,306 | +0.03(+0.13%) |
Feb 03, 2023 | 23.40 | 23.66 | 23.35 | 23.57 | 368,671 | +0.24(+1.03%) |
Feb 02, 2023 | 23.74 | 23.80 | 23.22 | 23.33 | 268,357 | -0.47(-1.97%) |