Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.56 | 20.71 | 20.49 | 20.71 | 2,477,930 | +0.06(+0.27%) |
Apr 27, 2023 | 20.52 | 20.73 | 20.50 | 20.65 | 2,147,911 | +0.16(+0.78%) |
Apr 26, 2023 | 20.78 | 20.89 | 20.49 | 20.49 | 2,735,150 | -0.31(-1.49%) |
Apr 25, 2023 | 21.05 | 21.12 | 20.76 | 20.80 | 3,179,451 | -0.34(-1.60%) |
Apr 24, 2023 | 21.20 | 21.27 | 20.93 | 21.14 | 2,908,347 | -0.09(-0.44%) |
Apr 21, 2023 | 21.08 | 21.28 | 20.96 | 21.23 | 2,134,186 | +0.21(+0.98%) |
Apr 20, 2023 | 20.69 | 21.03 | 20.68 | 21.02 | 2,232,975 | +0.33(+1.58%) |
Apr 19, 2023 | 20.56 | 20.71 | 20.41 | 20.70 | 2,104,751 | +0.10(+0.50%) |
Apr 18, 2023 | 20.72 | 20.75 | 20.49 | 20.59 | 1,822,346 | -0.05(-0.23%) |
Apr 17, 2023 | 20.31 | 20.67 | 20.24 | 20.64 | 3,052,449 | +0.48(+2.39%) |
Apr 14, 2023 | 20.22 | 20.49 | 20.10 | 20.16 | 2,949,093 | -0.09(-0.44%) |
Apr 13, 2023 | 20.20 | 20.30 | 20.05 | 20.25 | 2,087,220 | +0.05(+0.23%) |
Apr 12, 2023 | 20.61 | 20.61 | 20.18 | 20.20 | 1,565,073 | -0.36(-1.73%) |
Apr 11, 2023 | 20.38 | 20.62 | 20.33 | 20.56 | 2,042,592 | +0.22(+1.11%) |
Apr 10, 2023 | 20.30 | 20.39 | 20.17 | 20.33 | 2,900,785 | -0.01(-0.05%) |
Apr 06, 2023 | 20.46 | 20.55 | 20.24 | 20.34 | 1,777,814 | +0.02(+0.09%) |
Apr 05, 2023 | 20.27 | 20.69 | 20.27 | 20.32 | 3,840,506 | -0.02(-0.09%) |
Apr 04, 2023 | 20.83 | 20.88 | 20.23 | 20.34 | 2,802,355 | -0.53(-2.56%) |
Apr 03, 2023 | 20.47 | 20.93 | 20.41 | 20.87 | 3,431,309 | +0.47(+2.30%) |
Mar 31, 2023 | 20.04 | 20.42 | 19.98 | 20.41 | 3,017,159 | +0.52(+2.59%) |
Mar 30, 2023 | 19.92 | 20.08 | 19.85 | 19.89 | 1,890,251 | +0.08(+0.43%) |
Mar 29, 2023 | 19.91 | 20.02 | 19.70 | 19.81 | 2,364,760 | +0.05(+0.24%) |
Mar 28, 2023 | 19.82 | 19.97 | 19.66 | 19.76 | 1,819,568 | -0.07(-0.33%) |
Mar 27, 2023 | 19.80 | 19.90 | 19.73 | 19.82 | 2,821,037 | +0.13(+0.67%) |
Mar 24, 2023 | 19.39 | 19.76 | 19.24 | 19.69 | 3,976,613 | +0.23(+1.20%) |
Mar 23, 2023 | 19.55 | 19.74 | 19.27 | 19.46 | 2,704,856 | -0.02(-0.10%) |
Mar 22, 2023 | 20.06 | 20.16 | 19.45 | 19.48 | 4,447,029 | -0.55(-2.76%) |
Mar 21, 2023 | 20.00 | 20.22 | 19.74 | 20.03 | 3,963,036 | +0.31(+1.57%) |
Mar 20, 2023 | 19.37 | 19.78 | 19.28 | 19.72 | 3,275,353 | +0.43(+2.23%) |
Mar 17, 2023 | 19.60 | 19.61 | 19.15 | 19.29 | 15,328,314 | -0.29(-1.48%) |
Mar 16, 2023 | 19.26 | 19.80 | 19.23 | 19.58 | 3,646,509 | +0.20(+1.01%) |
Mar 15, 2023 | 19.21 | 19.48 | 19.02 | 19.38 | 4,711,113 | +0.01(+0.05%) |
Mar 14, 2023 | 19.42 | 19.68 | 19.23 | 19.37 | 3,850,219 | +0.23(+1.22%) |
Mar 13, 2023 | 19.47 | 19.69 | 19.09 | 19.14 | 6,725,680 | -0.42(-2.16%) |
Mar 10, 2023 | 19.73 | 19.93 | 19.45 | 19.56 | 2,953,735 | -0.19(-0.95%) |
Mar 09, 2023 | 20.21 | 20.24 | 19.72 | 19.75 | 5,475,625 | -0.39(-1.95%) |
Mar 08, 2023 | 20.13 | 20.19 | 20.03 | 20.14 | 2,071,120 | +0.01(+0.05%) |
Mar 07, 2023 | 20.40 | 20.49 | 20.08 | 20.13 | 2,599,537 | -0.24(-1.20%) |
Mar 06, 2023 | 20.38 | 20.56 | 20.19 | 20.38 | 3,907,543 | -0.17(-0.82%) |
Mar 03, 2023 | 20.98 | 21.08 | 20.49 | 20.55 | 3,718,971 | -0.47(-2.23%) |
Mar 02, 2023 | 20.80 | 21.10 | 20.34 | 21.01 | 3,582,431 | +0.22(+1.04%) |
Mar 01, 2023 | 20.86 | 21.13 | 20.04 | 20.80 | 5,309,120 | +0.22(+1.09%) |
Feb 28, 2023 | 20.70 | 20.92 | 20.52 | 20.57 | 5,391,774 | -0.05(-0.23%) |
Feb 27, 2023 | 20.91 | 21.03 | 20.56 | 20.62 | 3,757,498 | -0.22(-1.07%) |
Feb 24, 2023 | 20.81 | 20.90 | 20.64 | 20.84 | 2,227,369 | -0.07(-0.35%) |
Feb 23, 2023 | 20.89 | 20.99 | 20.63 | 20.92 | 1,747,020 | -0.01(-0.04%) |
Feb 22, 2023 | 20.93 | 20.99 | 20.81 | 20.93 | 1,906,753 | +0.04(+0.18%) |
Feb 21, 2023 | 21.01 | 21.13 | 20.87 | 20.89 | 2,122,855 | -0.32(-1.53%) |
Feb 17, 2023 | 21.18 | 21.27 | 21.10 | 21.21 | 3,821,259 | +0.01(+0.04%) |
Feb 16, 2023 | 21.12 | 21.36 | 21.06 | 21.20 | 1,530,668 | -0.06(-0.31%) |
Feb 15, 2023 | 20.89 | 21.28 | 20.89 | 21.27 | 1,475,589 | +0.32(+1.50%) |
Feb 14, 2023 | 21.01 | 21.17 | 20.90 | 20.95 | 1,823,468 | -0.04(-0.18%) |
Feb 13, 2023 | 20.69 | 21.02 | 20.60 | 20.99 | 1,877,744 | +0.32(+1.57%) |
Feb 10, 2023 | 20.78 | 20.82 | 20.49 | 20.67 | 2,101,809 | -0.14(-0.67%) |
Feb 09, 2023 | 20.96 | 21.00 | 20.69 | 20.81 | 2,087,545 | -0.06(-0.27%) |
Feb 08, 2023 | 21.02 | 21.06 | 20.69 | 20.86 | 1,907,420 | -0.19(-0.92%) |
Feb 07, 2023 | 20.83 | 21.07 | 20.62 | 21.06 | 2,024,465 | +0.22(+1.07%) |
Feb 06, 2023 | 20.64 | 20.84 | 20.55 | 20.83 | 1,745,055 | +0.19(+0.94%) |
Feb 03, 2023 | 20.66 | 20.72 | 20.43 | 20.64 | 1,895,283 | -0.08(-0.40%) |
Feb 02, 2023 | 20.71 | 20.98 | 20.67 | 20.72 | 2,968,736 | +0.06(+0.27%) |