Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.99 | 20.52 | 19.99 | 20.52 | 5,747 | +0.58(+2.88%) |
Apr 27, 2023 | 20.13 | 20.13 | 19.90 | 19.95 | 1,182 | -0.37(-1.81%) |
Apr 26, 2023 | 20.13 | 20.34 | 20.13 | 20.32 | 819 | +0.19(+0.94%) |
Apr 25, 2023 | 20.09 | 20.13 | 20.09 | 20.13 | 2,148 | -0.14(-0.67%) |
Apr 24, 2023 | 20.12 | 20.47 | 20.09 | 20.26 | 6,049 | -0.07(-0.35%) |
Apr 21, 2023 | 20.34 | 20.34 | 20.23 | 20.34 | 2,261 | -0.07(-0.32%) |
Apr 20, 2023 | 19.96 | 20.40 | 19.96 | 20.40 | 3,836 | +0.27(+1.36%) |
Apr 19, 2023 | 19.99 | 20.15 | 19.91 | 20.13 | 3,771 | +0.23(+1.14%) |
Apr 18, 2023 | 20.56 | 20.59 | 19.80 | 19.90 | 6,986 | -1.21(-5.72%) |
Apr 17, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 537 | -0.32(-1.50%) |
Apr 14, 2023 | 21.02 | 21.45 | 20.74 | 21.43 | 4,147 | +0.57(+2.71%) |
Apr 13, 2023 | 20.53 | 21.13 | 20.53 | 20.86 | 2,723 | +0.06(+0.27%) |
Apr 12, 2023 | 20.51 | 20.81 | 20.51 | 20.81 | 2,676 | +0.36(+1.75%) |
Apr 11, 2023 | 20.73 | 20.73 | 20.45 | 20.45 | 1,760 | +0.18(+0.88%) |
Apr 10, 2023 | 20.51 | 20.51 | 19.80 | 20.27 | 5,691 | -0.07(-0.32%) |
Apr 06, 2023 | 21.02 | 21.02 | 20.19 | 20.34 | 5,296 | -0.31(-1.51%) |
Apr 05, 2023 | 22.37 | 22.37 | 20.55 | 20.65 | 10,644 | -0.08(-0.39%) |
Apr 04, 2023 | 21.05 | 21.09 | 20.67 | 20.73 | 1,985 | +0.26(+1.27%) |
Apr 03, 2023 | 20.47 | 20.93 | 20.47 | 20.47 | 3,348 | +0.00(+0.00%) |
Mar 31, 2023 | 21.17 | 21.17 | 20.46 | 20.47 | 5,415 | -0.27(-1.32%) |
Mar 30, 2023 | 20.67 | 21.52 | 20.65 | 20.74 | 4,999 | +0.31(+1.52%) |
Mar 29, 2023 | 20.55 | 20.55 | 20.43 | 20.43 | 997 | +0.01(+0.05%) |
Mar 28, 2023 | 20.62 | 20.62 | 20.33 | 20.42 | 7,085 | -0.04(-0.18%) |
Mar 27, 2023 | 20.59 | 20.59 | 20.33 | 20.46 | 1,860 | -0.02(-0.09%) |
Mar 23, 2023 | 20.48 | 354 | -0.04(-0.18%) | |||
Mar 22, 2023 | 21.08 | 21.08 | 20.51 | 20.51 | 15,723 | -0.64(-3.03%) |
Mar 21, 2023 | 21.55 | 21.68 | 21.07 | 21.16 | 15,079 | -0.81(-3.69%) |
Mar 17, 2023 | 21.97 | 333 | +0.75(+3.56%) | |||
Mar 16, 2023 | 21.68 | 21.68 | 21.21 | 21.21 | 1,641 | -0.24(-1.10%) |
Mar 15, 2023 | 21.22 | 21.45 | 21.16 | 21.45 | 3,718 | -0.02(-0.09%) |
Mar 14, 2023 | 21.68 | 22.62 | 21.22 | 21.47 | 10,646 | +0.58(+2.80%) |
Mar 13, 2023 | 21.87 | 21.87 | 20.88 | 20.88 | 2,971 | -1.73(-7.67%) |
Mar 10, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 554 | -0.02(-0.08%) |
Mar 09, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 1,070 | -0.43(-1.88%) |
Mar 08, 2023 | 22.72 | 23.09 | 22.72 | 23.07 | 3,043 | +0.35(+1.54%) |
Mar 07, 2023 | 23.55 | 23.55 | 22.72 | 22.72 | 2,387 | -0.47(-2.03%) |
Mar 06, 2023 | 23.21 | 23.47 | 23.19 | 23.19 | 2,855 | +0.26(+1.15%) |
Mar 02, 2023 | 22.93 | 590 | -0.45(-1.94%) | |||
Mar 01, 2023 | 22.92 | 23.39 | 22.75 | 23.38 | 1,429 | +0.29(+1.27%) |
Feb 28, 2023 | 23.15 | 23.15 | 22.68 | 23.09 | 3,681 | +0.05(+0.20%) |
Feb 27, 2023 | 22.24 | 23.04 | 21.49 | 23.04 | 5,232 | +0.79(+3.56%) |
Feb 24, 2023 | 21.79 | 22.65 | 21.78 | 22.25 | 4,882 | +0.74(+3.46%) |
Feb 22, 2023 | 21.50 | 154 | +0.40(+1.90%) | |||
Feb 21, 2023 | 21.01 | 21.10 | 21.01 | 21.10 | 791 | +0.36(+1.75%) |
Feb 17, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 967 | -0.01(-0.05%) |
Feb 16, 2023 | 20.70 | 20.77 | 20.70 | 20.75 | 4,451 | +0.22(+1.06%) |
Feb 14, 2023 | 20.53 | 74 | +0.03(+0.14%) | |||
Feb 13, 2023 | 20.64 | 20.64 | 20.51 | 20.51 | 1,039 | -0.18(-0.86%) |
Feb 09, 2023 | 20.68 | 166 | +0.31(+1.51%) | |||
Feb 08, 2023 | 20.32 | 20.41 | 19.63 | 20.37 | 2,273 | -0.31(-1.49%) |
Feb 07, 2023 | 20.41 | 20.68 | 20.41 | 20.68 | 763 | +0.21(+1.05%) |
Feb 06, 2023 | 20.47 | 20.51 | 20.47 | 20.47 | 1,881 | +0.19(+0.92%) |
Feb 03, 2023 | 20.49 | 20.51 | 20.28 | 20.28 | 1,800 | -0.22(-1.09%) |