Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 101 | +0.15(+0.81%) |
Apr 27, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.15(+0.80%) |
Apr 26, 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 509 | +0.08(+0.43%) |
Apr 25, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 186 | -0.16(-0.86%) |
Apr 24, 2023 | 18.20 | 18.28 | 18.20 | 18.28 | 251 | -0.24(-1.30%) |
Apr 21, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 101 | -0.14(-0.76%) |
Apr 20, 2023 | 18.64 | 18.75 | 18.64 | 18.66 | 6,864 | -0.08(-0.44%) |
Apr 19, 2023 | 18.75 | 18.75 | 18.71 | 18.74 | 1,011 | -0.21(-1.11%) |
Apr 18, 2023 | 19.05 | 19.05 | 18.91 | 18.95 | 1,638 | +0.03(+0.14%) |
Apr 17, 2023 | 18.88 | 18.93 | 18.87 | 18.93 | 4,493 | +0.25(+1.35%) |
Apr 14, 2023 | 18.66 | 18.70 | 18.66 | 18.67 | 412 | -0.34(-1.78%) |
Apr 13, 2023 | 18.93 | 19.01 | 18.93 | 19.01 | 197 | +0.33(+1.78%) |
Apr 12, 2023 | 18.71 | 18.80 | 18.68 | 18.68 | 674 | -0.40(-2.07%) |
Apr 11, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 4 | -0.09(-0.45%) |
Apr 10, 2023 | 19.13 | 19.16 | 19.10 | 19.16 | 372 | -0.19(-1.00%) |
Apr 06, 2023 | 19.37 | 19.37 | 19.35 | 19.35 | 161 | -0.05(-0.28%) |
Apr 05, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 95 | -0.11(-0.55%) |
Apr 04, 2023 | 19.52 | 19.52 | 19.50 | 19.51 | 803 | -0.02(-0.12%) |
Apr 03, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 232 | +0.04(+0.19%) |
Mar 31, 2023 | 19.58 | 19.65 | 19.50 | 19.50 | 730 | -0.25(-1.25%) |
Mar 30, 2023 | 19.73 | 19.75 | 19.73 | 19.75 | 670 | +0.37(+1.92%) |
Mar 29, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 26 | -0.01(-0.05%) |
Mar 28, 2023 | 19.40 | 19.41 | 19.39 | 19.39 | 3,161 | +0.27(+1.42%) |
Mar 27, 2023 | 19.01 | 19.11 | 19.01 | 19.11 | 288 | -0.21(-1.10%) |
Mar 24, 2023 | 19.34 | 19.34 | 19.33 | 19.33 | 360 | -0.12(-0.62%) |
Mar 23, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 52 | +0.25(+1.29%) |
Mar 22, 2023 | 19.22 | 19.25 | 19.15 | 19.20 | 11,109 | -0.04(-0.20%) |
Mar 21, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 713 | +0.48(+2.56%) |
Mar 20, 2023 | 18.80 | 18.81 | 18.76 | 18.76 | 1,122 | -0.06(-0.33%) |
Mar 17, 2023 | 18.79 | 18.82 | 18.79 | 18.82 | 103 | -0.34(-1.77%) |
Mar 16, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 341 | +0.23(+1.22%) |
Mar 15, 2023 | 18.83 | 18.93 | 18.83 | 18.93 | 669 | -0.46(-2.36%) |
Mar 14, 2023 | 19.37 | 19.43 | 19.37 | 19.39 | 3,957 | +0.03(+0.16%) |
Mar 13, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 247 | +0.41(+2.18%) |
Mar 10, 2023 | 18.95 | 19.03 | 18.94 | 18.94 | 2,814 | +0.09(+0.45%) |
Mar 09, 2023 | 18.95 | 18.98 | 18.83 | 18.85 | 20,955 | -0.34(-1.79%) |
Mar 08, 2023 | 19.14 | 19.20 | 19.14 | 19.20 | 673 | +0.01(+0.05%) |
Mar 07, 2023 | 19.61 | 19.62 | 19.18 | 19.19 | 7,022 | -0.54(-2.73%) |
Mar 06, 2023 | 19.78 | 19.85 | 19.73 | 19.73 | 2,146 | -0.40(-2.00%) |
Mar 03, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 281 | -0.10(-0.50%) |
Mar 02, 2023 | 20.25 | 20.31 | 20.23 | 20.23 | 1,041 | +0.10(+0.49%) |
Mar 01, 2023 | 20.40 | 20.40 | 20.13 | 20.13 | 1,457 | +0.63(+3.22%) |
Feb 28, 2023 | 19.63 | 19.63 | 19.50 | 19.50 | 740 | -0.14(-0.71%) |
Feb 27, 2023 | 19.54 | 19.64 | 19.50 | 19.64 | 3,163 | +0.51(+2.69%) |
Feb 24, 2023 | 19.14 | 19.14 | 19.13 | 19.13 | 296 | -0.53(-2.71%) |
Feb 23, 2023 | 19.86 | 19.86 | 19.66 | 19.66 | 280 | -0.16(-0.83%) |
Feb 22, 2023 | 20.04 | 20.04 | 19.83 | 19.83 | 8,592 | -0.04(-0.22%) |
Feb 21, 2023 | 19.97 | 19.97 | 19.77 | 19.87 | 712 | +0.14(+0.73%) |
Feb 17, 2023 | 19.61 | 19.73 | 19.61 | 19.73 | 4,106 | -0.12(-0.62%) |
Feb 16, 2023 | 19.89 | 19.89 | 19.82 | 19.85 | 1,559 | -0.16(-0.78%) |
Feb 15, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 228 | -0.24(-1.18%) |
Feb 14, 2023 | 20.32 | 20.32 | 20.25 | 20.25 | 1,330 | -0.23(-1.13%) |
Feb 13, 2023 | 20.51 | 20.59 | 20.48 | 20.48 | 2,957 | +0.79(+4.01%) |
Feb 10, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 101 | -0.33(-1.63%) |
Feb 09, 2023 | 20.23 | 20.23 | 19.96 | 20.02 | 539 | +0.51(+2.60%) |
Feb 08, 2023 | 19.61 | 19.61 | 19.41 | 19.51 | 688 | -0.23(-1.16%) |
Feb 07, 2023 | 19.55 | 19.74 | 19.55 | 19.74 | 2,836 | +0.12(+0.64%) |
Feb 06, 2023 | 19.51 | 19.61 | 19.51 | 19.61 | 458 | -0.25(-1.25%) |
Feb 03, 2023 | 20.01 | 20.01 | 19.86 | 19.86 | 268 | -0.47(-2.33%) |
Feb 02, 2023 | 20.67 | 20.67 | 20.34 | 20.34 | 563 | -0.34(-1.66%) |