Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.86 | 20.87 | 20.77 | 20.82 | 14,799 | +0.00(+0.00%) |
Apr 27, 2023 | 20.78 | 20.83 | 20.74 | 20.82 | 13,806 | +0.03(+0.14%) |
Apr 26, 2023 | 20.79 | 20.82 | 20.79 | 20.79 | 6,929 | -0.03(-0.13%) |
Apr 25, 2023 | 20.75 | 20.83 | 20.74 | 20.82 | 8,869 | +0.08(+0.39%) |
Apr 24, 2023 | 20.77 | 20.77 | 20.74 | 20.74 | 71,403 | +0.04(+0.20%) |
Apr 21, 2023 | 20.71 | 20.74 | 20.69 | 20.69 | 4,602 | -0.00(-0.00%) |
Apr 20, 2023 | 20.71 | 20.72 | 20.68 | 20.69 | 10,141 | -0.03(-0.14%) |
Apr 19, 2023 | 20.70 | 20.72 | 20.70 | 20.72 | 6,584 | +0.03(+0.13%) |
Apr 18, 2023 | 20.71 | 20.71 | 20.70 | 20.70 | 8,424 | +0.03(+0.14%) |
Apr 17, 2023 | 20.70 | 20.71 | 20.66 | 20.67 | 5,797 | -0.05(-0.22%) |
Apr 14, 2023 | 20.72 | 20.72 | 20.70 | 20.71 | 13,957 | -0.06(-0.29%) |
Apr 13, 2023 | 20.75 | 20.82 | 20.74 | 20.77 | 5,103 | +0.03(+0.16%) |
Apr 12, 2023 | 20.84 | 20.84 | 20.73 | 20.74 | 5,136 | +0.05(+0.23%) |
Apr 11, 2023 | 20.70 | 20.73 | 20.70 | 20.70 | 12,025 | -0.03(-0.13%) |
Apr 10, 2023 | 20.71 | 20.75 | 20.69 | 20.72 | 5,550 | -0.06(-0.27%) |
Apr 06, 2023 | 20.77 | 20.82 | 20.77 | 20.78 | 2,142 | -0.01(-0.07%) |
Apr 05, 2023 | 20.76 | 20.81 | 20.76 | 20.79 | 3,201 | +0.04(+0.20%) |
Apr 04, 2023 | 20.64 | 20.79 | 20.64 | 20.75 | 1,230 | +0.08(+0.40%) |
Apr 03, 2023 | 20.69 | 20.75 | 20.66 | 20.67 | 2,707 | +0.05(+0.24%) |
Mar 31, 2023 | 20.61 | 20.65 | 20.55 | 20.62 | 12,526 | +0.10(+0.48%) |
Mar 30, 2023 | 20.53 | 20.57 | 20.51 | 20.52 | 12,202 | +0.01(+0.07%) |
Mar 29, 2023 | 20.50 | 20.51 | 20.43 | 20.51 | 5,326 | +0.04(+0.18%) |
Mar 28, 2023 | 20.47 | 20.50 | 20.44 | 20.47 | 9,921 | -0.03(-0.16%) |
Mar 27, 2023 | 20.53 | 20.56 | 20.50 | 20.50 | 2,904 | -0.06(-0.31%) |
Mar 24, 2023 | 20.59 | 20.59 | 20.57 | 20.57 | 931 | +0.02(+0.11%) |
Mar 23, 2023 | 20.56 | 20.58 | 20.51 | 20.55 | 20,885 | +0.07(+0.32%) |
Mar 22, 2023 | 20.44 | 20.52 | 20.39 | 20.48 | 2,212 | +0.05(+0.27%) |
Mar 21, 2023 | 20.43 | 20.46 | 20.39 | 20.43 | 13,613 | -0.04(-0.22%) |
Mar 20, 2023 | 20.46 | 20.49 | 20.41 | 20.47 | 3,828 | +0.01(+0.07%) |
Mar 17, 2023 | 20.42 | 20.49 | 20.42 | 20.46 | 5,437 | +0.02(+0.11%) |
Mar 16, 2023 | 20.50 | 20.50 | 20.39 | 20.43 | 5,466 | -0.01(-0.05%) |
Mar 15, 2023 | 20.47 | 20.51 | 20.43 | 20.44 | 38,816 | -0.03(-0.14%) |
Mar 14, 2023 | 20.42 | 20.52 | 20.42 | 20.47 | 7,718 | -0.05(-0.23%) |
Mar 13, 2023 | 20.50 | 20.52 | 20.50 | 20.52 | 685 | +0.06(+0.27%) |
Mar 10, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 382 | +0.07(+0.36%) |
Mar 09, 2023 | 20.37 | 20.39 | 20.37 | 20.39 | 555 | -0.01(-0.04%) |
Mar 08, 2023 | 20.46 | 20.46 | 20.39 | 20.39 | 2,757 | -0.05(-0.26%) |
Mar 07, 2023 | 20.44 | 20.46 | 20.42 | 20.45 | 6,393 | -0.00(-0.02%) |
Mar 06, 2023 | 20.43 | 20.46 | 20.43 | 20.45 | 1,543 | +0.06(+0.27%) |
Mar 03, 2023 | 20.38 | 20.39 | 20.37 | 20.39 | 2,258 | +0.08(+0.39%) |
Mar 02, 2023 | 20.30 | 20.34 | 20.28 | 20.32 | 16,467 | -0.02(-0.11%) |
Mar 01, 2023 | 20.39 | 20.39 | 20.34 | 20.34 | 4,239 | -0.06(-0.27%) |
Feb 28, 2023 | 20.40 | 20.42 | 20.36 | 20.39 | 8,056 | +0.00(+0.02%) |
Feb 27, 2023 | 20.40 | 20.40 | 20.39 | 20.39 | 1,191 | +0.03(+0.16%) |
Feb 24, 2023 | 20.37 | 20.39 | 20.34 | 20.36 | 8,811 | -0.09(-0.46%) |
Feb 23, 2023 | 20.42 | 20.65 | 20.39 | 20.45 | 16,780 | +0.06(+0.30%) |
Feb 22, 2023 | 20.36 | 20.41 | 20.35 | 20.39 | 58,736 | +0.02(+0.09%) |
Feb 21, 2023 | 20.44 | 20.44 | 20.36 | 20.37 | 912 | -0.10(-0.48%) |
Feb 17, 2023 | 20.47 | 20.50 | 20.38 | 20.47 | 11,897 | +0.02(+0.09%) |
Feb 16, 2023 | 20.50 | 20.54 | 20.45 | 20.45 | 9,135 | -0.06(-0.27%) |
Feb 15, 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 938 | -0.06(-0.29%) |
Feb 14, 2023 | 20.54 | 20.61 | 20.53 | 20.56 | 19,837 | -0.02(-0.11%) |
Feb 13, 2023 | 20.66 | 20.66 | 20.56 | 20.59 | 17,580 | +0.00(+0.02%) |
Feb 10, 2023 | 20.67 | 20.67 | 20.58 | 20.58 | 17,686 | -0.10(-0.47%) |
Feb 09, 2023 | 20.78 | 20.78 | 20.68 | 20.68 | 2,503 | +0.00(+0.00%) |
Feb 08, 2023 | 20.71 | 20.75 | 20.68 | 20.68 | 11,643 | -0.03(-0.13%) |
Feb 07, 2023 | 20.72 | 20.72 | 20.71 | 20.71 | 1,294 | -0.04(-0.21%) |
Feb 06, 2023 | 20.82 | 20.82 | 20.75 | 20.75 | 4,314 | -0.05(-0.26%) |
Feb 03, 2023 | 20.85 | 20.86 | 20.80 | 20.80 | 6,310 | -0.11(-0.53%) |
Feb 02, 2023 | 20.92 | 20.95 | 20.89 | 20.92 | 4,072 | +0.07(+0.33%) |