Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.27 | 22.32 | 22.19 | 22.29 | 71,258 | +0.10(+0.45%) |
Apr 27, 2023 | 22.15 | 22.21 | 22.07 | 22.19 | 39,338 | +0.16(+0.73%) |
Apr 26, 2023 | 22.17 | 22.26 | 22.03 | 22.03 | 32,551 | -0.06(-0.28%) |
Apr 25, 2023 | 22.14 | 22.28 | 22.06 | 22.09 | 41,545 | -0.03(-0.12%) |
Apr 24, 2023 | 22.12 | 22.26 | 22.12 | 22.12 | 46,497 | +0.06(+0.29%) |
Apr 21, 2023 | 22.03 | 22.11 | 22.03 | 22.05 | 23,872 | +0.08(+0.37%) |
Apr 20, 2023 | 21.89 | 22.11 | 21.89 | 21.97 | 52,947 | +0.04(+0.16%) |
Apr 19, 2023 | 21.98 | 22.04 | 21.89 | 21.94 | 35,397 | -0.02(-0.08%) |
Apr 18, 2023 | 21.94 | 22.01 | 21.91 | 21.95 | 22,175 | +0.02(+0.08%) |
Apr 17, 2023 | 22.02 | 22.07 | 21.91 | 21.94 | 41,459 | -0.02(-0.08%) |
Apr 14, 2023 | 21.86 | 22.03 | 21.80 | 21.95 | 45,631 | +0.14(+0.66%) |
Apr 13, 2023 | 21.85 | 21.95 | 21.74 | 21.81 | 29,113 | +0.13(+0.58%) |
Apr 12, 2023 | 21.73 | 21.87 | 21.59 | 21.68 | 40,843 | +0.03(+0.12%) |
Apr 11, 2023 | 21.67 | 21.73 | 21.64 | 21.66 | 48,868 | -0.01(-0.04%) |
Apr 10, 2023 | 21.70 | 21.71 | 21.50 | 21.67 | 66,906 | +0.05(+0.21%) |
Apr 06, 2023 | 21.60 | 21.71 | 21.55 | 21.62 | 28,975 | +0.02(+0.11%) |
Apr 05, 2023 | 21.59 | 21.73 | 21.51 | 21.60 | 59,251 | +0.05(+0.22%) |
Apr 04, 2023 | 21.63 | 21.66 | 21.41 | 21.55 | 53,948 | -0.04(-0.17%) |
Apr 03, 2023 | 21.47 | 21.79 | 21.31 | 21.59 | 45,882 | +0.44(+2.08%) |
Mar 31, 2023 | 21.57 | 21.75 | 21.14 | 21.14 | 186,694 | -0.37(-1.71%) |
Mar 30, 2023 | 21.61 | 21.67 | 21.35 | 21.51 | 69,707 | +0.12(+0.55%) |
Mar 29, 2023 | 21.13 | 21.73 | 21.13 | 21.39 | 36,829 | +0.26(+1.24%) |
Mar 28, 2023 | 21.11 | 21.15 | 20.94 | 21.13 | 58,677 | +0.15(+0.71%) |
Mar 27, 2023 | 21.03 | 21.17 | 20.98 | 20.98 | 61,422 | +0.10(+0.46%) |
Mar 24, 2023 | 21.03 | 21.15 | 20.73 | 20.89 | 113,425 | -0.20(-0.96%) |
Mar 23, 2023 | 21.60 | 21.64 | 21.00 | 21.09 | 117,641 | -0.51(-2.35%) |
Mar 22, 2023 | 21.81 | 21.82 | 21.56 | 21.60 | 38,437 | -0.07(-0.32%) |
Mar 21, 2023 | 21.62 | 21.90 | 21.55 | 21.67 | 33,135 | +0.11(+0.53%) |
Mar 20, 2023 | 21.59 | 21.87 | 21.47 | 21.55 | 45,367 | -0.03(-0.12%) |
Mar 17, 2023 | 21.76 | 21.93 | 21.30 | 21.58 | 46,885 | -0.25(-1.16%) |
Mar 16, 2023 | 21.21 | 22.03 | 21.21 | 21.83 | 51,016 | +0.58(+2.72%) |
Mar 15, 2023 | 21.59 | 21.68 | 21.11 | 21.25 | 46,897 | -0.43(-1.98%) |
Mar 14, 2023 | 22.07 | 22.10 | 21.59 | 21.68 | 50,703 | -0.05(-0.24%) |
Mar 13, 2023 | 21.82 | 22.10 | 21.32 | 21.74 | 106,604 | -0.41(-1.86%) |
Mar 10, 2023 | 22.02 | 22.28 | 21.96 | 22.15 | 57,826 | +0.03(+0.12%) |
Mar 09, 2023 | 22.39 | 22.43 | 22.02 | 22.12 | 36,030 | -0.31(-1.37%) |
Mar 08, 2023 | 22.39 | 22.50 | 22.25 | 22.43 | 25,159 | +0.07(+0.31%) |
Mar 07, 2023 | 22.39 | 22.43 | 22.34 | 22.36 | 24,631 | -0.07(-0.31%) |
Mar 06, 2023 | 22.51 | 22.51 | 22.36 | 22.43 | 25,827 | -0.04(-0.16%) |
Mar 03, 2023 | 22.34 | 22.46 | 22.24 | 22.46 | 22,530 | +0.12(+0.55%) |
Mar 02, 2023 | 22.30 | 22.34 | 22.19 | 22.34 | 21,219 | +0.00(+0.02%) |
Mar 01, 2023 | 22.23 | 22.38 | 22.23 | 22.34 | 4,686 | +0.02(+0.10%) |
Feb 28, 2023 | 22.33 | 22.45 | 22.20 | 22.32 | 83,856 | +0.06(+0.28%) |
Feb 27, 2023 | 22.24 | 22.33 | 22.17 | 22.25 | 29,386 | +0.15(+0.67%) |
Feb 24, 2023 | 22.10 | 22.23 | 22.10 | 22.10 | 43,292 | +0.00(+0.00%) |
Feb 23, 2023 | 22.16 | 22.25 | 22.09 | 22.10 | 29,093 | -0.02(-0.08%) |
Feb 22, 2023 | 22.17 | 22.18 | 22.06 | 22.12 | 22,168 | +0.04(+0.20%) |
Feb 21, 2023 | 22.08 | 22.12 | 22.01 | 22.08 | 19,066 | -0.04(-0.20%) |
Feb 17, 2023 | 22.15 | 22.25 | 22.08 | 22.12 | 21,451 | -0.09(-0.39%) |
Feb 16, 2023 | 22.25 | 22.25 | 22.15 | 22.21 | 8,454 | +0.00(+0.00%) |
Feb 15, 2023 | 22.19 | 22.22 | 22.08 | 22.21 | 26,014 | +0.08(+0.36%) |
Feb 14, 2023 | 22.16 | 22.24 | 22.08 | 22.13 | 15,756 | -0.09(-0.40%) |
Feb 13, 2023 | 22.21 | 22.25 | 21.96 | 22.22 | 20,166 | +0.06(+0.28%) |
Feb 10, 2023 | 22.04 | 22.21 | 22.04 | 22.16 | 43,934 | +0.09(+0.40%) |
Feb 09, 2023 | 21.96 | 22.08 | 21.96 | 22.07 | 11,791 | +0.08(+0.36%) |
Feb 08, 2023 | 22.08 | 22.08 | 21.96 | 21.99 | 16,065 | -0.04(-0.20%) |
Feb 07, 2023 | 21.96 | 22.10 | 21.95 | 22.03 | 19,289 | +0.02(+0.08%) |
Feb 06, 2023 | 22.02 | 22.04 | 21.91 | 22.02 | 13,855 | -0.02(-0.08%) |
Feb 03, 2023 | 22.04 | 22.10 | 22.02 | 22.03 | 16,491 | -0.11(-0.47%) |
Feb 02, 2023 | 21.90 | 22.14 | 21.90 | 22.14 | 34,121 | +0.13(+0.60%) |