Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.86 | 22.93 | 22.86 | 22.93 | 147 | +0.30(+1.34%) |
Apr 27, 2023 | 22.75 | 22.75 | 22.63 | 22.63 | 459 | -0.14(-0.61%) |
Apr 26, 2023 | 22.89 | 22.93 | 22.77 | 22.77 | 1,311 | -0.14(-0.63%) |
Apr 25, 2023 | 23.58 | 23.58 | 22.91 | 22.91 | 185 | -0.48(-2.07%) |
Apr 24, 2023 | 23.64 | 23.64 | 23.25 | 23.40 | 814 | -0.42(-1.75%) |
Apr 21, 2023 | 23.73 | 23.81 | 23.73 | 23.81 | 2,005 | +0.61(+2.65%) |
Apr 20, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 13 | -0.39(-1.63%) |
Apr 19, 2023 | 23.24 | 23.69 | 23.24 | 23.59 | 1,341 | +0.30(+1.31%) |
Apr 18, 2023 | 23.16 | 23.28 | 23.14 | 23.28 | 673 | -0.12(-0.53%) |
Apr 17, 2023 | 23.12 | 23.41 | 23.12 | 23.41 | 1,899 | +1.55(+7.09%) |
Apr 14, 2023 | 22.26 | 22.26 | 21.79 | 21.85 | 10,824 | -0.61(-2.73%) |
Apr 13, 2023 | 22.58 | 22.64 | 22.47 | 22.47 | 5,906 | +1.22(+5.76%) |
Apr 12, 2023 | 21.61 | 21.71 | 21.24 | 21.24 | 1,764 | -0.35(-1.62%) |
Apr 11, 2023 | 21.68 | 21.68 | 21.60 | 21.60 | 356 | +0.15(+0.71%) |
Apr 10, 2023 | 21.79 | 21.79 | 21.17 | 21.44 | 1,354 | -0.21(-0.98%) |
Apr 06, 2023 | 21.43 | 21.66 | 21.40 | 21.66 | 573 | +0.49(+2.33%) |
Apr 05, 2023 | 21.18 | 21.23 | 21.12 | 21.16 | 1,845 | -0.31(-1.44%) |
Apr 04, 2023 | 22.03 | 22.03 | 21.24 | 21.47 | 2,195 | -0.67(-3.02%) |
Apr 03, 2023 | 22.40 | 22.40 | 22.14 | 22.14 | 648 | +0.30(+1.37%) |
Mar 31, 2023 | 21.94 | 21.94 | 21.84 | 21.84 | 483 | +0.30(+1.39%) |
Mar 30, 2023 | 21.81 | 21.81 | 21.48 | 21.54 | 837 | -0.44(-2.02%) |
Mar 29, 2023 | 21.81 | 22.02 | 21.76 | 21.99 | 20,842 | +0.61(+2.87%) |
Mar 28, 2023 | 21.54 | 21.54 | 21.37 | 21.37 | 175 | -0.27(-1.27%) |
Mar 27, 2023 | 21.51 | 21.65 | 21.51 | 21.65 | 206 | +0.37(+1.75%) |
Mar 24, 2023 | 21.16 | 21.28 | 21.01 | 21.28 | 1,686 | -0.13(-0.62%) |
Mar 23, 2023 | 21.71 | 21.71 | 21.41 | 21.41 | 461 | -0.04(-0.18%) |
Mar 22, 2023 | 22.00 | 22.00 | 21.45 | 21.45 | 1,151 | -1.00(-4.44%) |
Mar 21, 2023 | 22.54 | 22.54 | 22.45 | 22.45 | 925 | -0.15(-0.65%) |
Mar 20, 2023 | 22.49 | 22.59 | 22.49 | 22.59 | 1,977 | +0.02(+0.09%) |
Mar 17, 2023 | 22.64 | 22.64 | 22.40 | 22.57 | 4,280 | -0.46(-1.99%) |
Mar 16, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 107 | +0.02(+0.10%) |
Mar 15, 2023 | 22.96 | 23.01 | 22.96 | 23.01 | 380 | -0.37(-1.60%) |
Mar 14, 2023 | 23.55 | 23.55 | 23.31 | 23.38 | 852 | +0.25(+1.06%) |
Mar 13, 2023 | 21.88 | 23.14 | 21.88 | 23.14 | 2,784 | +0.61(+2.70%) |
Mar 10, 2023 | 22.42 | 22.53 | 21.91 | 22.53 | 2,299 | -0.92(-3.92%) |
Mar 09, 2023 | 23.62 | 23.62 | 23.45 | 23.45 | 751 | -0.92(-3.79%) |
Mar 08, 2023 | 24.29 | 24.39 | 24.29 | 24.37 | 627 | -0.23(-0.92%) |
Mar 07, 2023 | 24.68 | 24.72 | 24.60 | 24.60 | 935 | -0.03(-0.11%) |
Mar 06, 2023 | 25.17 | 25.17 | 24.62 | 24.62 | 517 | -0.55(-2.17%) |
Mar 03, 2023 | 24.64 | 25.43 | 24.64 | 25.17 | 33,295 | +0.23(+0.94%) |
Mar 02, 2023 | 24.73 | 24.94 | 24.73 | 24.94 | 290 | -0.24(-0.94%) |
Mar 01, 2023 | 25.11 | 25.27 | 25.11 | 25.17 | 438 | +0.27(+1.09%) |
Feb 28, 2023 | 24.65 | 24.90 | 24.65 | 24.90 | 1,355 | +0.22(+0.90%) |
Feb 27, 2023 | 24.73 | 24.75 | 24.67 | 24.68 | 4,625 | +0.07(+0.28%) |
Feb 24, 2023 | 24.70 | 24.70 | 24.61 | 24.61 | 328 | -0.75(-2.94%) |
Feb 23, 2023 | 25.35 | 25.36 | 25.35 | 25.36 | 130 | -0.01(-0.04%) |
Feb 22, 2023 | 25.37 | 25.50 | 25.25 | 25.37 | 1,186 | +0.23(+0.93%) |
Feb 21, 2023 | 26.08 | 26.08 | 25.14 | 25.14 | 1,940 | -1.38(-5.20%) |
Feb 17, 2023 | 26.22 | 26.52 | 26.21 | 26.52 | 440 | +0.74(+2.87%) |
Feb 16, 2023 | 25.86 | 26.01 | 25.78 | 25.78 | 2,492 | -0.45(-1.73%) |
Feb 15, 2023 | 26.02 | 26.23 | 25.89 | 26.23 | 5,276 | -0.05(-0.18%) |
Feb 14, 2023 | 26.60 | 26.60 | 26.13 | 26.28 | 6,759 | +0.04(+0.16%) |
Feb 13, 2023 | 26.11 | 26.44 | 26.10 | 26.23 | 7,875 | -0.24(-0.91%) |
Feb 10, 2023 | 26.61 | 26.61 | 26.48 | 26.48 | 286 | -0.20(-0.75%) |
Feb 09, 2023 | 26.99 | 26.99 | 26.68 | 26.68 | 607 | -0.41(-1.50%) |
Feb 08, 2023 | 27.29 | 27.29 | 27.08 | 27.08 | 1,034 | -0.71(-2.55%) |
Feb 07, 2023 | 27.43 | 27.79 | 27.23 | 27.79 | 2,082 | +0.01(+0.02%) |
Feb 06, 2023 | 27.96 | 27.96 | 27.71 | 27.79 | 557 | -0.27(-0.97%) |
Feb 03, 2023 | 28.42 | 28.42 | 28.06 | 28.06 | 3,004 | -0.36(-1.28%) |
Feb 02, 2023 | 28.27 | 28.64 | 28.16 | 28.42 | 2,533 | +0.58(+2.10%) |