Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 25.46 | 25.47 | 25.27 | 25.28 | 0 | -0.05(-0.22%) |
Apr 29, 2023 | 25.20 | 25.35 | 24.98 | 25.34 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 25.20 | 25.35 | 24.98 | 25.34 | 0 | +0.37(+1.46%) |
Apr 27, 2023 | 24.95 | 24.98 | 24.95 | 24.97 | 0 | +0.00(+0.00%) |
Apr 26, 2023 | 24.98 | 24.98 | 24.95 | 24.97 | 0 | -0.14(-0.54%) |
Apr 25, 2023 | 25.05 | 25.11 | 25.04 | 25.11 | 0 | -0.11(-0.44%) |
Apr 24, 2023 | 25.25 | 25.26 | 25.20 | 25.21 | 0 | +0.02(+0.10%) |
Apr 23, 2023 | 25.16 | 25.20 | 25.11 | 25.19 | 0 | +0.04(+0.14%) |
Apr 22, 2023 | 25.35 | 25.48 | 24.98 | 25.16 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 25.35 | 25.48 | 24.98 | 25.16 | 0 | -0.18(-0.73%) |
Apr 20, 2023 | 25.35 | 25.36 | 25.33 | 25.34 | 0 | -0.01(-0.04%) |
Apr 19, 2023 | 25.37 | 25.38 | 25.34 | 25.35 | 0 | +0.04(+0.16%) |
Apr 18, 2023 | 25.28 | 25.32 | 25.28 | 25.31 | 0 | +0.20(+0.80%) |
Apr 17, 2023 | 25.12 | 25.14 | 25.09 | 25.11 | 0 | -0.34(-1.34%) |
Apr 16, 2023 | 25.44 | 25.50 | 25.40 | 25.45 | 0 | -0.02(-0.06%) |
Apr 15, 2023 | 25.97 | 26.23 | 25.27 | 25.46 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 25.97 | 26.23 | 25.27 | 25.46 | 0 | -0.48(-1.85%) |
Apr 13, 2023 | 25.97 | 25.98 | 25.94 | 25.95 | 0 | +0.30(+1.19%) |
Apr 12, 2023 | 25.63 | 25.64 | 25.59 | 25.64 | 0 | +0.46(+1.81%) |
Apr 11, 2023 | 25.18 | 25.20 | 25.18 | 25.18 | 0 | +0.16(+0.66%) |
Apr 10, 2023 | 25.02 | 25.02 | 24.99 | 25.02 | 0 | -0.07(-0.28%) |
Apr 09, 2023 | 24.91 | 25.14 | 24.77 | 25.09 | 0 | -0.04(-0.16%) |
Apr 07, 2023 | 25.09 | 25.18 | 24.70 | 25.13 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 25.09 | 25.18 | 24.70 | 25.13 | 0 | +0.05(+0.22%) |
Apr 05, 2023 | 25.09 | 25.10 | 25.06 | 25.07 | 0 | -0.11(-0.42%) |
Apr 04, 2023 | 25.18 | 25.19 | 25.12 | 25.18 | 0 | +1.09(+4.55%) |
Apr 03, 2023 | 24.11 | 24.11 | 24.07 | 24.09 | 0 | +0.04(+0.15%) |
Apr 02, 2023 | 24.29 | 24.29 | 24.02 | 24.05 | 0 | -0.18(-0.76%) |
Apr 01, 2023 | 24.05 | 24.31 | 23.83 | 24.23 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 24.05 | 24.31 | 23.83 | 24.23 | 0 | +0.22(+0.92%) |
Mar 30, 2023 | 24.05 | 24.05 | 24.01 | 24.02 | 0 | +0.59(+2.50%) |
Mar 29, 2023 | 23.44 | 23.46 | 23.43 | 23.43 | 0 | -0.06(-0.26%) |
Mar 28, 2023 | 23.47 | 23.52 | 23.47 | 23.49 | 0 | +0.25(+1.10%) |
Mar 27, 2023 | 23.21 | 23.24 | 23.21 | 23.23 | 0 | -0.08(-0.34%) |
Mar 26, 2023 | 23.48 | 23.48 | 23.23 | 23.32 | 0 | -0.05(-0.21%) |
Mar 25, 2023 | 23.24 | 23.70 | 23.12 | 23.36 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 23.24 | 23.70 | 23.12 | 23.36 | 0 | +0.17(+0.75%) |
Mar 23, 2023 | 23.24 | 23.24 | 23.16 | 23.19 | 0 | +0.14(+0.61%) |
Mar 22, 2023 | 23.10 | 23.12 | 23.00 | 23.05 | 0 | +0.50(+2.24%) |
Mar 21, 2023 | 22.51 | 22.55 | 22.49 | 22.55 | 0 | -0.10(-0.46%) |
Mar 20, 2023 | 22.66 | 22.68 | 22.64 | 22.65 | 0 | +0.06(+0.27%) |
Mar 19, 2023 | 22.71 | 22.86 | 22.55 | 22.59 | 0 | -0.16(-0.70%) |
Mar 18, 2023 | 21.86 | 22.77 | 21.79 | 22.75 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 21.86 | 22.77 | 21.79 | 22.75 | 0 | +0.91(+4.17%) |
Mar 16, 2023 | 21.86 | 21.86 | 21.82 | 21.84 | 0 | -0.09(-0.41%) |
Mar 15, 2023 | 21.93 | 21.98 | 21.90 | 21.93 | 0 | +0.13(+0.62%) |
Mar 14, 2023 | 21.80 | 21.83 | 21.79 | 21.80 | 0 | -0.06(-0.30%) |
Mar 13, 2023 | 21.92 | 21.93 | 21.86 | 21.86 | 0 | +1.02(+4.92%) |
Mar 12, 2023 | 20.72 | 20.95 | 20.70 | 20.84 | 0 | +0.23(+1.12%) |
Mar 11, 2023 | 20.14 | 20.88 | 19.95 | 20.61 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 20.14 | 20.88 | 19.95 | 20.61 | 0 | +0.47(+2.33%) |
Mar 09, 2023 | 20.14 | 20.17 | 20.13 | 20.14 | 0 | -0.03(-0.15%) |
Mar 08, 2023 | 20.16 | 0 | +0.01(+0.07%) | |||
Mar 07, 2023 | 20.15 | 0 | -0.05(-0.24%) | |||
Mar 06, 2023 | 20.20 | 0 | -0.94(-4.43%) | |||
Mar 05, 2023 | 21.14 | 0 | -0.25(-1.17%) | |||
Mar 04, 2023 | 20.99 | 21.39 | 20.91 | 21.39 | 0 | +0.15(+0.69%) |
Mar 03, 2023 | 21.24 | 0 | +0.23(+1.11%) | |||
Mar 02, 2023 | 20.99 | 21.02 | 20.98 | 21.00 | 0 | +0.10(+0.50%) |
Mar 01, 2023 | 20.90 | 0 | -0.61(-2.85%) | |||
Feb 16, 2023 | 21.64 | 21.79 | 21.43 | 21.52 | 0 | -0.03(-0.14%) |
Feb 15, 2023 | 21.86 | 21.88 | 21.39 | 21.55 | 0 | -0.31(-1.44%) |
Feb 14, 2023 | 21.86 | 21.87 | 21.86 | 21.86 | 0 | -0.14(-0.66%) |
Feb 13, 2023 | 22.00 | 22.01 | 21.98 | 22.00 | 0 | +0.00(+0.00%) |
Feb 11, 2023 | 22.02 | 22.31 | 21.83 | 22.00 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 22.02 | 22.31 | 21.83 | 22.00 | 0 | -0.14(-0.62%) |
Feb 09, 2023 | 22.14 | 0 | -0.19(-0.84%) | |||
Feb 08, 2023 | 22.36 | 22.36 | 22.33 | 22.33 | 0 | +0.11(+0.50%) |
Feb 07, 2023 | 22.21 | 22.25 | 22.21 | 22.22 | 0 | -0.08(-0.36%) |
Feb 06, 2023 | 22.30 | 22.30 | 22.29 | 22.30 | 0 | -0.09(-0.42%) |
Feb 03, 2023 | 23.52 | 23.66 | 22.32 | 22.39 | 0 | -1.12(-4.78%) |
Feb 02, 2023 | 23.52 | 23.55 | 23.51 | 23.52 | 0 | -0.56(-2.33%) |