Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.55 | 21.75 | 21.16 | 21.75 | 5,751 | +0.20(+0.93%) |
Apr 27, 2023 | 21.54 | 21.75 | 21.54 | 21.55 | 2,013 | -0.20(-0.92%) |
Apr 26, 2023 | 21.74 | 22.14 | 21.40 | 21.75 | 3,114 | +0.01(+0.05%) |
Apr 24, 2023 | 21.74 | 406 | +0.67(+3.18%) | |||
Apr 21, 2023 | 21.96 | 21.96 | 21.07 | 21.07 | 5,298 | -0.51(-2.36%) |
Apr 20, 2023 | 21.58 | 21.58 | 21.00 | 21.58 | 4,451 | -0.12(-0.55%) |
Apr 19, 2023 | 21.30 | 21.70 | 21.30 | 21.70 | 1,996 | +0.23(+1.09%) |
Apr 18, 2023 | 21.22 | 21.91 | 21.12 | 21.47 | 3,098 | -0.28(-1.31%) |
Apr 17, 2023 | 21.37 | 21.87 | 21.27 | 21.75 | 12,184 | +0.48(+2.26%) |
Apr 14, 2023 | 20.87 | 21.77 | 20.87 | 21.27 | 5,395 | +0.91(+4.47%) |
Apr 13, 2023 | 21.49 | 22.10 | 20.36 | 20.36 | 3,915 | -1.47(-6.73%) |
Apr 12, 2023 | 22.52 | 22.52 | 21.83 | 21.83 | 3,513 | -0.72(-3.19%) |
Apr 11, 2023 | 23.00 | 23.80 | 22.55 | 22.55 | 3,498 | -0.45(-1.96%) |
Apr 10, 2023 | 23.41 | 23.41 | 23.00 | 23.00 | 1,309 | -0.41(-1.75%) |
Apr 06, 2023 | 23.68 | 23.92 | 22.84 | 23.41 | 4,882 | -0.20(-0.85%) |
Apr 05, 2023 | 23.14 | 23.90 | 23.00 | 23.61 | 4,992 | +0.15(+0.64%) |
Apr 04, 2023 | 23.75 | 23.80 | 23.41 | 23.46 | 2,648 | -0.29(-1.22%) |
Apr 03, 2023 | 22.68 | 24.03 | 22.68 | 23.75 | 4,662 | +1.48(+6.65%) |
Mar 31, 2023 | 21.56 | 22.86 | 20.80 | 22.27 | 22,156 | +0.47(+2.16%) |
Mar 30, 2023 | 22.90 | 23.20 | 21.50 | 21.80 | 29,392 | -0.90(-3.96%) |
Mar 29, 2023 | 21.65 | 24.25 | 21.65 | 22.70 | 16,593 | +0.27(+1.20%) |
Mar 28, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 1,604 | -0.01(-0.04%) |
Mar 27, 2023 | 22.60 | 22.60 | 21.51 | 22.44 | 2,927 | +0.88(+4.08%) |
Mar 24, 2023 | 22.14 | 22.14 | 21.09 | 21.56 | 3,367 | +0.37(+1.75%) |
Mar 23, 2023 | 21.22 | 22.00 | 20.77 | 21.19 | 20,354 | +0.24(+1.15%) |
Mar 22, 2023 | 21.21 | 21.62 | 20.94 | 20.95 | 3,565 | -0.25(-1.18%) |
Mar 21, 2023 | 22.61 | 22.61 | 20.70 | 21.20 | 14,623 | -0.24(-1.10%) |
Mar 20, 2023 | 21.35 | 23.13 | 21.04 | 21.44 | 6,550 | +0.32(+1.50%) |
Mar 17, 2023 | 21.00 | 21.48 | 21.00 | 21.12 | 4,063 | -0.56(-2.58%) |
Mar 16, 2023 | 21.99 | 21.99 | 21.66 | 21.68 | 2,292 | -0.32(-1.45%) |
Mar 15, 2023 | 22.85 | 22.85 | 21.80 | 22.00 | 3,912 | -0.85(-3.72%) |
Mar 14, 2023 | 23.40 | 24.05 | 22.85 | 22.85 | 3,163 | -1.15(-4.78%) |
Mar 13, 2023 | 23.50 | 24.00 | 23.50 | 24.00 | 1,386 | -0.40(-1.66%) |
Mar 10, 2023 | 23.79 | 24.40 | 23.75 | 24.40 | 3,894 | +0.37(+1.54%) |
Mar 09, 2023 | 24.05 | 24.05 | 23.95 | 24.03 | 2,036 | +0.04(+0.17%) |
Mar 08, 2023 | 24.20 | 24.20 | 23.99 | 23.99 | 2,825 | +0.03(+0.11%) |
Mar 07, 2023 | 23.88 | 25.03 | 23.82 | 23.96 | 2,505 | +0.21(+0.90%) |
Mar 06, 2023 | 23.94 | 24.63 | 23.75 | 23.75 | 7,746 | -0.15(-0.63%) |
Mar 03, 2023 | 24.20 | 24.30 | 23.90 | 23.90 | 4,852 | -0.69(-2.81%) |
Mar 02, 2023 | 24.42 | 24.59 | 24.00 | 24.59 | 2,712 | -0.11(-0.45%) |
Mar 01, 2023 | 25.32 | 25.32 | 24.70 | 24.70 | 5,386 | -0.82(-3.21%) |
Feb 28, 2023 | 26.28 | 26.28 | 25.25 | 25.52 | 18,108 | -0.86(-3.26%) |
Feb 27, 2023 | 26.43 | 26.49 | 26.38 | 26.38 | 1,921 | +0.09(+0.34%) |
Feb 24, 2023 | 26.20 | 26.88 | 26.20 | 26.29 | 8,795 | -0.49(-1.83%) |
Feb 23, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 609 | +0.22(+0.83%) |
Feb 22, 2023 | 26.91 | 26.91 | 26.41 | 26.56 | 1,607 | +0.21(+0.80%) |
Feb 21, 2023 | 26.43 | 26.73 | 26.03 | 26.35 | 2,617 | +0.05(+0.19%) |
Feb 17, 2023 | 26.30 | 26.35 | 26.30 | 26.30 | 1,038 | +0.00(+0.02%) |
Feb 16, 2023 | 25.75 | 26.30 | 25.68 | 26.30 | 3,190 | +0.67(+2.59%) |
Feb 15, 2023 | 25.61 | 26.18 | 25.60 | 25.63 | 9,929 | +0.07(+0.27%) |
Feb 14, 2023 | 25.41 | 25.79 | 25.41 | 25.56 | 2,626 | -0.03(-0.10%) |
Feb 13, 2023 | 26.00 | 26.23 | 25.35 | 25.59 | 4,742 | +0.14(+0.53%) |
Feb 10, 2023 | 25.60 | 25.88 | 25.41 | 25.45 | 3,691 | -0.09(-0.35%) |
Feb 09, 2023 | 26.00 | 27.10 | 25.40 | 25.54 | 19,950 | -0.07(-0.27%) |
Feb 08, 2023 | 25.50 | 26.05 | 25.34 | 25.61 | 8,385 | +0.11(+0.43%) |
Feb 07, 2023 | 25.84 | 25.84 | 25.40 | 25.50 | 3,498 | +0.24(+0.95%) |
Feb 06, 2023 | 25.46 | 26.01 | 25.01 | 25.26 | 5,689 | -0.38(-1.48%) |
Feb 03, 2023 | 25.40 | 26.46 | 25.40 | 25.64 | 11,674 | -0.35(-1.35%) |
Feb 02, 2023 | 25.51 | 26.10 | 25.26 | 25.99 | 12,144 | +0.77(+3.05%) |