Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.51 | 23.66 | 23.51 | 23.61 | 431,923 | +0.09(+0.40%) |
Apr 27, 2023 | 23.54 | 23.58 | 23.48 | 23.51 | 675,027 | +0.02(+0.08%) |
Apr 26, 2023 | 23.58 | 23.58 | 23.47 | 23.50 | 427,361 | -0.12(-0.52%) |
Apr 25, 2023 | 23.66 | 23.70 | 23.61 | 23.62 | 294,071 | -0.06(-0.24%) |
Apr 24, 2023 | 23.66 | 23.70 | 23.62 | 23.67 | 684,373 | +0.03(+0.12%) |
Apr 21, 2023 | 23.61 | 23.66 | 23.54 | 23.65 | 560,263 | +0.05(+0.20%) |
Apr 20, 2023 | 23.54 | 23.61 | 23.53 | 23.60 | 1,310,790 | -0.03(-0.12%) |
Apr 19, 2023 | 23.61 | 23.65 | 23.59 | 23.63 | 1,164,002 | -0.03(-0.12%) |
Apr 18, 2023 | 23.67 | 23.75 | 23.64 | 23.66 | 2,162,632 | +0.00(+0.00%) |
Apr 17, 2023 | 23.66 | 23.67 | 23.59 | 23.66 | 857,232 | -0.06(-0.24%) |
Apr 14, 2023 | 23.73 | 23.77 | 23.64 | 23.71 | 1,516,909 | -0.05(-0.20%) |
Apr 13, 2023 | 23.66 | 23.79 | 23.66 | 23.76 | 2,916,191 | +0.15(+0.64%) |
Apr 12, 2023 | 23.70 | 23.72 | 23.56 | 23.61 | 3,847,601 | +0.01(+0.04%) |
Apr 11, 2023 | 23.60 | 23.65 | 23.51 | 23.60 | 1,102,478 | +0.06(+0.24%) |
Apr 10, 2023 | 23.50 | 23.55 | 23.44 | 23.54 | 765,290 | -0.01(-0.04%) |
Apr 06, 2023 | 23.49 | 23.59 | 23.42 | 23.55 | 1,627,067 | +0.08(+0.32%) |
Apr 05, 2023 | 23.56 | 23.59 | 23.46 | 23.48 | 3,102,587 | -0.09(-0.40%) |
Apr 04, 2023 | 23.60 | 23.64 | 23.54 | 23.57 | 1,327,329 | -0.01(-0.06%) |
Apr 03, 2023 | 23.55 | 23.63 | 23.51 | 23.58 | 1,551,583 | -0.02(-0.07%) |
Mar 31, 2023 | 23.38 | 23.61 | 23.38 | 23.60 | 1,470,777 | +0.29(+1.24%) |
Mar 30, 2023 | 23.20 | 23.33 | 23.17 | 23.31 | 697,554 | +0.16(+0.69%) |
Mar 29, 2023 | 22.98 | 23.16 | 22.98 | 23.15 | 771,250 | +0.24(+1.06%) |
Mar 28, 2023 | 22.92 | 22.96 | 22.86 | 22.91 | 1,255,078 | -0.02(-0.08%) |
Mar 27, 2023 | 23.04 | 23.07 | 22.93 | 22.93 | 517,019 | -0.12(-0.53%) |
Mar 24, 2023 | 23.01 | 23.09 | 22.99 | 23.05 | 333,061 | -0.02(-0.08%) |
Mar 23, 2023 | 23.24 | 23.29 | 23.01 | 23.07 | 753,490 | -0.11(-0.48%) |
Mar 22, 2023 | 23.17 | 23.39 | 23.09 | 23.18 | 989,477 | +0.05(+0.20%) |
Mar 21, 2023 | 23.04 | 23.16 | 23.03 | 23.13 | 698,199 | +0.21(+0.90%) |
Mar 20, 2023 | 23.02 | 23.09 | 22.92 | 22.93 | 473,629 | -0.13(-0.57%) |
Mar 17, 2023 | 23.08 | 23.16 | 23.02 | 23.06 | 576,353 | -0.10(-0.44%) |
Mar 16, 2023 | 23.02 | 23.19 | 23.01 | 23.16 | 979,235 | +0.08(+0.36%) |
Mar 15, 2023 | 23.04 | 23.12 | 22.93 | 23.08 | 816,793 | -0.07(-0.32%) |
Mar 14, 2023 | 23.15 | 23.24 | 23.05 | 23.15 | 603,717 | +0.13(+0.57%) |
Mar 13, 2023 | 23.01 | 23.31 | 22.98 | 23.02 | 663,814 | -0.09(-0.40%) |
Mar 10, 2023 | 23.12 | 23.24 | 23.02 | 23.12 | 1,596,491 | +0.08(+0.37%) |
Mar 09, 2023 | 23.21 | 23.30 | 22.98 | 23.03 | 735,160 | -0.16(-0.68%) |
Mar 08, 2023 | 23.25 | 23.28 | 23.10 | 23.19 | 732,932 | -0.03(-0.12%) |
Mar 07, 2023 | 23.38 | 23.38 | 23.21 | 23.22 | 577,231 | -0.17(-0.72%) |
Mar 06, 2023 | 23.45 | 23.45 | 23.37 | 23.39 | 521,649 | +0.01(+0.04%) |
Mar 03, 2023 | 23.24 | 23.41 | 23.23 | 23.38 | 1,072,798 | +0.19(+0.81%) |
Mar 02, 2023 | 23.10 | 23.20 | 23.06 | 23.19 | 658,893 | +0.01(+0.04%) |
Mar 01, 2023 | 23.21 | 23.21 | 23.09 | 23.18 | 724,401 | -0.06(-0.24%) |
Feb 28, 2023 | 23.26 | 23.29 | 23.21 | 23.24 | 1,190,628 | -0.02(-0.08%) |
Feb 27, 2023 | 23.25 | 23.32 | 23.21 | 23.25 | 666,899 | +0.07(+0.32%) |
Feb 24, 2023 | 23.06 | 23.22 | 23.06 | 23.18 | 663,327 | -0.12(-0.52%) |
Feb 23, 2023 | 23.24 | 23.34 | 23.17 | 23.30 | 1,579,084 | +0.17(+0.72%) |
Feb 22, 2023 | 23.11 | 23.25 | 23.10 | 23.13 | 2,636,023 | +0.09(+0.40%) |
Feb 21, 2023 | 23.18 | 23.21 | 22.97 | 23.04 | 2,086,283 | -0.31(-1.31%) |
Feb 17, 2023 | 23.18 | 23.39 | 23.14 | 23.35 | 3,067,768 | +0.11(+0.48%) |
Feb 16, 2023 | 23.33 | 23.37 | 23.23 | 23.24 | 759,007 | -0.16(-0.68%) |
Feb 15, 2023 | 23.30 | 23.42 | 23.30 | 23.39 | 838,821 | -0.07(-0.28%) |
Feb 14, 2023 | 23.35 | 23.49 | 23.30 | 23.46 | 1,190,775 | +0.01(+0.04%) |
Feb 13, 2023 | 23.43 | 23.54 | 23.39 | 23.45 | 2,446,516 | +0.00(+0.00%) |
Feb 10, 2023 | 23.52 | 23.55 | 23.40 | 23.45 | 968,309 | -0.12(-0.51%) |
Feb 09, 2023 | 23.79 | 23.79 | 23.52 | 23.57 | 871,906 | -0.14(-0.59%) |
Feb 08, 2023 | 23.75 | 23.79 | 23.64 | 23.71 | 420,789 | -0.12(-0.51%) |
Feb 07, 2023 | 23.73 | 23.87 | 23.67 | 23.83 | 1,061,066 | +0.15(+0.63%) |
Feb 06, 2023 | 23.72 | 23.73 | 23.65 | 23.68 | 452,953 | -0.12(-0.51%) |
Feb 03, 2023 | 23.79 | 23.91 | 23.76 | 23.80 | 1,152,255 | -0.15(-0.62%) |
Feb 02, 2023 | 24.00 | 24.05 | 23.91 | 23.95 | 1,610,233 | +0.06(+0.23%) |