Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.03 | 22.56 | 21.98 | 22.54 | 463,940 | +0.44(+1.99%) |
Apr 27, 2023 | 21.53 | 22.10 | 21.47 | 22.10 | 755,269 | +0.84(+3.93%) |
Apr 26, 2023 | 21.45 | 21.57 | 21.23 | 21.27 | 961,192 | -0.25(-1.18%) |
Apr 25, 2023 | 21.70 | 21.72 | 21.52 | 21.52 | 924,501 | -0.25(-1.17%) |
Apr 24, 2023 | 21.81 | 21.88 | 21.64 | 21.77 | 387,463 | -0.04(-0.16%) |
Apr 21, 2023 | 21.76 | 21.83 | 21.64 | 21.81 | 1,533,780 | +0.14(+0.65%) |
Apr 20, 2023 | 21.93 | 21.93 | 21.61 | 21.67 | 343,995 | -0.58(-2.61%) |
Apr 19, 2023 | 22.36 | 22.36 | 22.21 | 22.25 | 880,040 | -0.31(-1.37%) |
Apr 18, 2023 | 22.82 | 22.85 | 22.47 | 22.56 | 207,986 | -0.19(-0.84%) |
Apr 17, 2023 | 22.66 | 22.76 | 22.58 | 22.75 | 646,238 | +0.10(+0.44%) |
Apr 14, 2023 | 22.85 | 22.93 | 22.50 | 22.65 | 832,407 | -0.26(-1.13%) |
Apr 13, 2023 | 22.72 | 22.93 | 22.69 | 22.91 | 795,602 | +0.24(+1.06%) |
Apr 12, 2023 | 23.22 | 23.22 | 22.64 | 22.67 | 1,931,113 | -0.38(-1.65%) |
Apr 11, 2023 | 23.00 | 23.16 | 22.99 | 23.05 | 265,006 | +0.01(+0.04%) |
Apr 10, 2023 | 22.78 | 23.04 | 22.75 | 23.04 | 1,305,119 | +0.14(+0.63%) |
Apr 06, 2023 | 22.71 | 22.96 | 22.69 | 22.89 | 253,408 | -0.12(-0.54%) |
Apr 05, 2023 | 22.94 | 23.06 | 22.88 | 23.02 | 358,179 | +0.06(+0.26%) |
Apr 04, 2023 | 23.21 | 23.21 | 22.80 | 22.96 | 760,620 | -0.13(-0.56%) |
Apr 03, 2023 | 23.12 | 23.19 | 23.02 | 23.09 | 1,113,447 | -0.07(-0.30%) |
Mar 31, 2023 | 22.74 | 23.16 | 22.73 | 23.16 | 187,204 | +0.49(+2.16%) |
Mar 30, 2023 | 22.77 | 22.80 | 22.56 | 22.67 | 309,601 | +0.12(+0.53%) |
Mar 29, 2023 | 22.45 | 22.59 | 22.34 | 22.55 | 538,823 | +0.35(+1.58%) |
Mar 28, 2023 | 22.31 | 22.42 | 22.11 | 22.20 | 305,945 | -0.13(-0.58%) |
Mar 27, 2023 | 22.31 | 22.46 | 22.26 | 22.33 | 741,699 | +0.12(+0.54%) |
Mar 24, 2023 | 22.10 | 22.23 | 21.87 | 22.21 | 1,136,712 | +0.11(+0.50%) |
Mar 23, 2023 | 22.17 | 22.43 | 21.91 | 22.10 | 771,654 | -0.13(-0.58%) |
Mar 22, 2023 | 22.85 | 22.87 | 22.23 | 22.23 | 963,465 | -0.54(-2.37%) |
Mar 21, 2023 | 22.65 | 22.84 | 22.64 | 22.77 | 1,791,647 | +0.26(+1.16%) |
Mar 20, 2023 | 22.35 | 22.66 | 22.34 | 22.51 | 1,354,931 | +0.18(+0.81%) |
Mar 17, 2023 | 22.39 | 22.47 | 22.13 | 22.33 | 922,581 | -0.11(-0.49%) |
Mar 16, 2023 | 22.20 | 22.50 | 22.04 | 22.44 | 690,900 | +0.20(+0.90%) |
Mar 15, 2023 | 21.93 | 22.28 | 21.91 | 22.24 | 848,720 | -0.02(-0.09%) |
Mar 14, 2023 | 22.31 | 22.39 | 22.02 | 22.26 | 1,211,856 | +0.26(+1.18%) |
Mar 13, 2023 | 21.84 | 22.26 | 21.72 | 22.00 | 2,293,388 | -0.06(-0.27%) |
Mar 10, 2023 | 22.31 | 22.34 | 21.88 | 22.06 | 1,314,055 | -0.30(-1.34%) |
Mar 09, 2023 | 22.81 | 22.93 | 22.34 | 22.36 | 987,120 | -0.42(-1.84%) |
Mar 08, 2023 | 22.79 | 22.91 | 22.65 | 22.78 | 845,102 | +0.06(+0.26%) |
Mar 07, 2023 | 23.10 | 23.21 | 22.64 | 22.72 | 1,837,298 | -0.35(-1.52%) |
Mar 06, 2023 | 23.22 | 23.31 | 23.05 | 23.07 | 2,445,902 | +0.07(+0.30%) |
Mar 03, 2023 | 22.92 | 23.04 | 22.79 | 23.00 | 685,916 | +0.24(+1.05%) |
Mar 02, 2023 | 22.59 | 22.77 | 22.50 | 22.76 | 1,190,796 | +0.03(+0.13%) |
Mar 01, 2023 | 22.83 | 22.92 | 22.61 | 22.73 | 489,162 | -0.15(-0.66%) |
Feb 28, 2023 | 22.86 | 23.05 | 22.75 | 22.88 | 718,645 | -0.04(-0.17%) |
Feb 27, 2023 | 23.07 | 23.23 | 22.87 | 22.92 | 1,366,631 | -0.01(-0.04%) |
Feb 24, 2023 | 23.09 | 23.09 | 22.79 | 22.93 | 1,354,354 | -0.48(-2.05%) |
Feb 23, 2023 | 23.66 | 23.70 | 23.15 | 23.41 | 520,698 | -0.13(-0.55%) |
Feb 22, 2023 | 23.49 | 23.63 | 23.36 | 23.54 | 416,498 | +0.10(+0.43%) |
Feb 21, 2023 | 23.94 | 23.94 | 23.43 | 23.44 | 720,400 | -0.76(-3.14%) |
Feb 17, 2023 | 24.25 | 24.28 | 24.02 | 24.20 | 408,428 | -0.04(-0.17%) |
Feb 16, 2023 | 24.06 | 24.54 | 24.06 | 24.24 | 580,474 | +0.11(+0.46%) |
Feb 15, 2023 | 23.65 | 24.15 | 23.65 | 24.13 | 341,688 | +0.32(+1.34%) |
Feb 14, 2023 | 23.66 | 23.90 | 23.45 | 23.81 | 375,734 | +0.06(+0.25%) |
Feb 13, 2023 | 23.55 | 23.82 | 23.47 | 23.75 | 1,516,568 | +0.26(+1.11%) |
Feb 10, 2023 | 23.31 | 23.50 | 23.22 | 23.49 | 556,544 | +0.17(+0.73%) |
Feb 09, 2023 | 23.90 | 23.90 | 23.27 | 23.32 | 306,402 | -0.37(-1.56%) |
Feb 08, 2023 | 23.98 | 24.00 | 23.59 | 23.69 | 724,547 | -0.53(-2.19%) |
Feb 07, 2023 | 24.17 | 24.30 | 23.82 | 24.22 | 437,767 | -0.02(-0.08%) |
Feb 06, 2023 | 24.42 | 24.67 | 24.16 | 24.24 | 323,696 | -0.35(-1.42%) |
Feb 03, 2023 | 24.90 | 24.90 | 24.49 | 24.59 | 642,544 | -0.55(-2.19%) |
Feb 02, 2023 | 24.81 | 25.23 | 24.64 | 25.14 | 618,058 | +0.50(+2.03%) |