Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.58 | 23.65 | 23.55 | 23.63 | 1,631,337 | +0.11(+0.48%) |
Apr 27, 2023 | 23.48 | 23.54 | 23.47 | 23.52 | 648,320 | +0.06(+0.24%) |
Apr 26, 2023 | 23.55 | 23.55 | 23.47 | 23.47 | 3,116,220 | +0.04(+0.16%) |
Apr 25, 2023 | 23.46 | 23.48 | 23.40 | 23.43 | 673,047 | -0.05(-0.20%) |
Apr 24, 2023 | 23.40 | 23.48 | 23.39 | 23.47 | 758,248 | +0.11(+0.45%) |
Apr 21, 2023 | 23.42 | 23.42 | 23.32 | 23.37 | 626,480 | -0.02(-0.08%) |
Apr 20, 2023 | 23.29 | 23.41 | 23.26 | 23.39 | 849,297 | +0.12(+0.52%) |
Apr 19, 2023 | 23.33 | 23.36 | 23.27 | 23.27 | 1,016,408 | -0.14(-0.60%) |
Apr 18, 2023 | 23.41 | 23.45 | 23.38 | 23.41 | 2,008,505 | +0.01(+0.04%) |
Apr 17, 2023 | 23.44 | 23.47 | 23.36 | 23.40 | 1,227,182 | -0.12(-0.52%) |
Apr 14, 2023 | 23.56 | 23.65 | 23.45 | 23.52 | 4,899,244 | -0.15(-0.63%) |
Apr 13, 2023 | 23.67 | 23.72 | 23.67 | 23.67 | 996,027 | +0.14(+0.60%) |
Apr 12, 2023 | 23.56 | 23.58 | 23.51 | 23.53 | 1,045,481 | +0.13(+0.56%) |
Apr 11, 2023 | 23.43 | 23.43 | 23.37 | 23.40 | 1,343,553 | +0.07(+0.32%) |
Apr 10, 2023 | 23.29 | 23.32 | 23.25 | 23.32 | 4,307,140 | -0.11(-0.48%) |
Apr 06, 2023 | 23.48 | 23.53 | 23.43 | 23.43 | 6,041,836 | -0.08(-0.36%) |
Apr 05, 2023 | 23.59 | 23.67 | 23.50 | 23.52 | 718,519 | -0.06(-0.24%) |
Apr 04, 2023 | 23.49 | 23.59 | 23.48 | 23.57 | 1,714,256 | +0.04(+0.16%) |
Apr 03, 2023 | 23.47 | 23.56 | 23.47 | 23.54 | 850,410 | +0.03(+0.14%) |
Mar 31, 2023 | 23.50 | 23.53 | 23.47 | 23.50 | 1,335,018 | +0.05(+0.20%) |
Mar 30, 2023 | 23.43 | 23.47 | 23.38 | 23.46 | 616,703 | +0.17(+0.72%) |
Mar 29, 2023 | 23.24 | 23.32 | 23.23 | 23.29 | 6,794,765 | +0.04(+0.16%) |
Mar 28, 2023 | 23.24 | 23.28 | 23.22 | 23.25 | 697,841 | +0.10(+0.44%) |
Mar 27, 2023 | 23.10 | 23.17 | 23.09 | 23.15 | 5,728,818 | +0.02(+0.08%) |
Mar 24, 2023 | 23.13 | 23.16 | 23.08 | 23.13 | 3,068,315 | -0.12(-0.52%) |
Mar 23, 2023 | 23.23 | 23.31 | 23.21 | 23.25 | 1,519,420 | -0.01(-0.04%) |
Mar 22, 2023 | 22.98 | 23.31 | 22.96 | 23.26 | 1,587,956 | +0.34(+1.46%) |
Mar 21, 2023 | 22.94 | 22.95 | 22.89 | 22.93 | 370,442 | +0.06(+0.24%) |
Mar 20, 2023 | 22.84 | 22.93 | 22.82 | 22.87 | 2,154,846 | +0.07(+0.29%) |
Mar 17, 2023 | 22.82 | 22.86 | 22.79 | 22.81 | 738,982 | +0.06(+0.25%) |
Mar 16, 2023 | 22.69 | 22.76 | 22.65 | 22.75 | 828,874 | +0.09(+0.41%) |
Mar 15, 2023 | 22.68 | 22.77 | 22.61 | 22.66 | 2,088,570 | -0.24(-1.06%) |
Mar 14, 2023 | 22.92 | 22.96 | 22.83 | 22.90 | 968,647 | -0.02(-0.08%) |
Mar 13, 2023 | 22.90 | 23.05 | 22.89 | 22.92 | 2,711,872 | +0.04(+0.16%) |
Mar 10, 2023 | 22.83 | 23.00 | 22.82 | 22.88 | 1,273,487 | +0.16(+0.70%) |
Mar 09, 2023 | 22.77 | 22.84 | 22.71 | 22.72 | 646,234 | -0.01(-0.04%) |
Mar 08, 2023 | 22.73 | 22.82 | 22.69 | 22.73 | 792,982 | +0.07(+0.29%) |
Mar 07, 2023 | 22.86 | 22.86 | 22.65 | 22.67 | 980,494 | -0.23(-1.02%) |
Mar 06, 2023 | 22.88 | 22.94 | 22.87 | 22.90 | 1,134,303 | +0.04(+0.16%) |
Mar 03, 2023 | 22.79 | 22.87 | 22.72 | 22.86 | 1,075,402 | +0.15(+0.66%) |
Mar 02, 2023 | 22.69 | 22.75 | 22.68 | 22.71 | 1,146,970 | -0.13(-0.57%) |
Mar 01, 2023 | 22.82 | 22.89 | 22.73 | 22.84 | 1,913,661 | +0.20(+0.90%) |
Feb 28, 2023 | 22.66 | 22.71 | 22.62 | 22.64 | 1,007,275 | -0.07(-0.33%) |
Feb 27, 2023 | 22.69 | 22.72 | 22.66 | 22.71 | 1,108,795 | +0.11(+0.49%) |
Feb 24, 2023 | 22.60 | 22.66 | 22.58 | 22.60 | 1,472,412 | -0.17(-0.73%) |
Feb 23, 2023 | 22.74 | 22.80 | 22.71 | 22.77 | 723,997 | +0.06(+0.24%) |
Feb 22, 2023 | 22.69 | 22.75 | 22.67 | 22.71 | 5,262,001 | +0.13(+0.57%) |
Feb 21, 2023 | 22.69 | 22.71 | 22.58 | 22.58 | 3,147,737 | -0.25(-1.10%) |
Feb 17, 2023 | 22.72 | 22.84 | 22.68 | 22.83 | 635,977 | +0.07(+0.33%) |
Feb 16, 2023 | 22.71 | 22.81 | 22.67 | 22.76 | 1,566,246 | -0.06(-0.24%) |
Feb 15, 2023 | 22.82 | 22.84 | 22.75 | 22.82 | 602,319 | -0.15(-0.65%) |
Feb 14, 2023 | 22.98 | 23.05 | 22.91 | 22.96 | 973,363 | -0.04(-0.16%) |
Feb 13, 2023 | 22.94 | 23.02 | 22.94 | 23.00 | 2,111,314 | +0.06(+0.24%) |
Feb 10, 2023 | 22.99 | 23.00 | 22.93 | 22.94 | 1,869,660 | -0.12(-0.52%) |
Feb 09, 2023 | 23.21 | 23.22 | 23.05 | 23.07 | 1,119,418 | -0.02(-0.08%) |
Feb 08, 2023 | 23.11 | 23.12 | 23.03 | 23.08 | 1,547,794 | +0.01(+0.04%) |
Feb 07, 2023 | 23.01 | 23.17 | 22.92 | 23.07 | 1,534,853 | +0.06(+0.28%) |
Feb 06, 2023 | 23.07 | 23.10 | 22.91 | 23.01 | 2,741,212 | -0.21(-0.92%) |
Feb 03, 2023 | 23.38 | 23.44 | 23.18 | 23.22 | 2,284,624 | -0.42(-1.76%) |
Feb 02, 2023 | 23.72 | 23.75 | 23.61 | 23.64 | 1,653,066 | +0.01(+0.04%) |