Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.50 | 23.66 | 23.50 | 23.61 | 431,926 | +0.09(+0.40%) |
Apr 27, 2023 | 23.54 | 23.58 | 23.48 | 23.51 | 675,032 | +0.02(+0.08%) |
Apr 26, 2023 | 23.58 | 23.58 | 23.47 | 23.50 | 427,364 | -0.12(-0.52%) |
Apr 25, 2023 | 23.66 | 23.70 | 23.61 | 23.62 | 294,073 | -0.06(-0.24%) |
Apr 24, 2023 | 23.66 | 23.70 | 23.62 | 23.67 | 684,378 | +0.03(+0.12%) |
Apr 21, 2023 | 23.61 | 23.66 | 23.54 | 23.65 | 560,267 | +0.05(+0.20%) |
Apr 20, 2023 | 23.54 | 23.61 | 23.53 | 23.60 | 1,310,799 | -0.03(-0.12%) |
Apr 19, 2023 | 23.61 | 23.65 | 23.59 | 23.63 | 1,164,011 | -0.03(-0.12%) |
Apr 18, 2023 | 23.67 | 23.75 | 23.64 | 23.66 | 2,162,648 | +0.00(+0.00%) |
Apr 17, 2023 | 23.66 | 23.67 | 23.59 | 23.66 | 857,238 | -0.06(-0.24%) |
Apr 14, 2023 | 23.73 | 23.77 | 23.64 | 23.71 | 1,516,920 | -0.05(-0.20%) |
Apr 13, 2023 | 23.66 | 23.79 | 23.66 | 23.76 | 2,916,212 | +0.15(+0.64%) |
Apr 12, 2023 | 23.70 | 23.72 | 23.56 | 23.61 | 3,847,629 | +0.01(+0.04%) |
Apr 11, 2023 | 23.60 | 23.65 | 23.51 | 23.60 | 1,102,486 | +0.06(+0.24%) |
Apr 10, 2023 | 23.50 | 23.55 | 23.44 | 23.54 | 765,295 | -0.01(-0.04%) |
Apr 06, 2023 | 23.49 | 23.59 | 23.42 | 23.55 | 1,627,079 | +0.07(+0.32%) |
Apr 05, 2023 | 23.56 | 23.59 | 23.46 | 23.48 | 3,102,610 | -0.09(-0.40%) |
Apr 04, 2023 | 23.60 | 23.64 | 23.54 | 23.57 | 1,327,339 | -0.01(-0.06%) |
Apr 03, 2023 | 23.55 | 23.63 | 23.51 | 23.58 | 1,551,594 | -0.02(-0.07%) |
Mar 31, 2023 | 23.38 | 23.61 | 23.38 | 23.60 | 1,470,788 | +0.29(+1.24%) |
Mar 30, 2023 | 23.20 | 23.33 | 23.17 | 23.31 | 697,559 | +0.16(+0.69%) |
Mar 29, 2023 | 22.98 | 23.16 | 22.98 | 23.15 | 771,256 | +0.24(+1.06%) |
Mar 28, 2023 | 22.92 | 22.96 | 22.86 | 22.91 | 1,255,087 | -0.02(-0.08%) |
Mar 27, 2023 | 23.04 | 23.07 | 22.93 | 22.93 | 517,023 | -0.12(-0.53%) |
Mar 24, 2023 | 23.01 | 23.09 | 22.99 | 23.05 | 333,063 | -0.02(-0.08%) |
Mar 23, 2023 | 23.24 | 23.29 | 23.01 | 23.07 | 753,496 | -0.11(-0.48%) |
Mar 22, 2023 | 23.17 | 23.39 | 23.09 | 23.18 | 989,484 | +0.05(+0.20%) |
Mar 21, 2023 | 23.04 | 23.16 | 23.03 | 23.13 | 698,204 | +0.21(+0.90%) |
Mar 20, 2023 | 23.02 | 23.09 | 22.92 | 22.93 | 473,632 | -0.13(-0.57%) |
Mar 17, 2023 | 23.08 | 23.16 | 23.02 | 23.06 | 576,358 | -0.10(-0.44%) |
Mar 16, 2023 | 23.02 | 23.19 | 23.01 | 23.16 | 979,242 | +0.08(+0.36%) |
Mar 15, 2023 | 23.04 | 23.12 | 22.93 | 23.08 | 816,799 | -0.07(-0.32%) |
Mar 14, 2023 | 23.15 | 23.24 | 23.05 | 23.15 | 603,722 | +0.13(+0.57%) |
Mar 13, 2023 | 23.01 | 23.31 | 22.98 | 23.02 | 663,819 | -0.09(-0.40%) |
Mar 10, 2023 | 23.12 | 23.24 | 23.02 | 23.12 | 1,596,502 | +0.08(+0.37%) |
Mar 09, 2023 | 23.21 | 23.30 | 22.98 | 23.03 | 735,165 | -0.16(-0.68%) |
Mar 08, 2023 | 23.25 | 23.28 | 23.10 | 23.19 | 732,943 | -0.03(-0.12%) |
Mar 07, 2023 | 23.38 | 23.38 | 23.21 | 23.22 | 577,236 | -0.17(-0.72%) |
Mar 06, 2023 | 23.45 | 23.45 | 23.37 | 23.39 | 521,653 | +0.01(+0.04%) |
Mar 03, 2023 | 23.24 | 23.40 | 23.23 | 23.38 | 1,072,806 | +0.19(+0.81%) |
Mar 02, 2023 | 23.10 | 23.19 | 23.06 | 23.19 | 658,898 | +0.01(+0.04%) |
Mar 01, 2023 | 23.21 | 23.21 | 23.09 | 23.18 | 724,406 | -0.06(-0.24%) |
Feb 28, 2023 | 23.26 | 23.29 | 23.21 | 23.24 | 1,190,637 | -0.02(-0.08%) |
Feb 27, 2023 | 23.25 | 23.32 | 23.21 | 23.25 | 666,904 | +0.07(+0.32%) |
Feb 24, 2023 | 23.06 | 23.22 | 23.06 | 23.18 | 663,331 | -0.12(-0.52%) |
Feb 23, 2023 | 23.24 | 23.34 | 23.17 | 23.30 | 1,579,095 | +0.17(+0.72%) |
Feb 22, 2023 | 23.11 | 23.25 | 23.10 | 23.13 | 2,636,042 | +0.09(+0.40%) |
Feb 21, 2023 | 23.18 | 23.21 | 22.97 | 23.04 | 2,086,298 | -0.31(-1.31%) |
Feb 17, 2023 | 23.18 | 23.39 | 23.14 | 23.35 | 3,067,790 | +0.11(+0.48%) |
Feb 16, 2023 | 23.33 | 23.37 | 23.23 | 23.24 | 759,012 | -0.16(-0.68%) |
Feb 15, 2023 | 23.30 | 23.42 | 23.30 | 23.39 | 838,827 | -0.07(-0.28%) |
Feb 14, 2023 | 23.35 | 23.49 | 23.30 | 23.46 | 1,190,783 | +0.01(+0.04%) |
Feb 13, 2023 | 23.43 | 23.54 | 23.39 | 23.45 | 2,446,533 | +0.00(+0.00%) |
Feb 10, 2023 | 23.52 | 23.55 | 23.40 | 23.45 | 968,316 | -0.12(-0.51%) |
Feb 09, 2023 | 23.78 | 23.78 | 23.52 | 23.57 | 871,912 | -0.14(-0.59%) |
Feb 08, 2023 | 23.75 | 23.78 | 23.64 | 23.71 | 420,792 | -0.12(-0.51%) |
Feb 07, 2023 | 23.73 | 23.87 | 23.67 | 23.83 | 1,061,073 | +0.15(+0.63%) |
Feb 06, 2023 | 23.72 | 23.73 | 23.65 | 23.68 | 452,956 | -0.12(-0.51%) |
Feb 03, 2023 | 23.79 | 23.91 | 23.76 | 23.80 | 1,152,263 | -0.15(-0.62%) |
Feb 02, 2023 | 24.00 | 24.05 | 23.91 | 23.95 | 1,610,244 | +0.06(+0.23%) |