Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.69 | 19.74 | 19.62 | 19.69 | 359,425 | +0.01(+0.03%) |
Apr 27, 2023 | 19.60 | 19.70 | 19.54 | 19.68 | 401,947 | +0.00(+0.03%) |
Apr 26, 2023 | 19.88 | 19.88 | 19.64 | 19.68 | 215,669 | -0.11(-0.56%) |
Apr 25, 2023 | 19.70 | 19.84 | 19.64 | 19.79 | 340,761 | +0.09(+0.46%) |
Apr 24, 2023 | 19.62 | 19.71 | 19.55 | 19.70 | 435,101 | +0.08(+0.41%) |
Apr 21, 2023 | 19.71 | 19.78 | 19.53 | 19.62 | 416,152 | -0.21(-1.06%) |
Apr 20, 2023 | 19.83 | 19.92 | 19.80 | 19.83 | 247,249 | +0.08(+0.41%) |
Apr 19, 2023 | 19.64 | 19.77 | 19.64 | 19.75 | 313,127 | -0.09(-0.45%) |
Apr 18, 2023 | 19.74 | 19.92 | 19.72 | 19.84 | 312,090 | +0.07(+0.38%) |
Apr 17, 2023 | 19.81 | 19.81 | 19.62 | 19.77 | 352,624 | -0.09(-0.48%) |
Apr 14, 2023 | 20.04 | 20.07 | 19.73 | 19.86 | 574,661 | -0.35(-1.73%) |
Apr 13, 2023 | 20.21 | 20.28 | 20.14 | 20.21 | 369,082 | +0.28(+1.40%) |
Apr 12, 2023 | 19.98 | 19.99 | 19.83 | 19.93 | 310,253 | +0.08(+0.40%) |
Apr 11, 2023 | 19.81 | 19.87 | 19.78 | 19.85 | 469,081 | +0.13(+0.66%) |
Apr 10, 2023 | 19.73 | 19.74 | 19.62 | 19.72 | 358,287 | -0.14(-0.73%) |
Apr 06, 2023 | 19.92 | 19.95 | 19.81 | 19.86 | 314,314 | -0.14(-0.68%) |
Apr 05, 2023 | 20.07 | 20.11 | 19.91 | 20.00 | 757,695 | -0.01(-0.05%) |
Apr 04, 2023 | 19.67 | 20.05 | 19.67 | 20.01 | 616,583 | +0.36(+1.81%) |
Apr 03, 2023 | 19.59 | 19.71 | 19.54 | 19.66 | 352,954 | +0.14(+0.74%) |
Mar 31, 2023 | 19.60 | 19.64 | 19.48 | 19.51 | 257,943 | -0.10(-0.54%) |
Mar 30, 2023 | 19.46 | 19.64 | 19.45 | 19.61 | 263,133 | +0.18(+0.95%) |
Mar 29, 2023 | 19.45 | 19.52 | 19.41 | 19.43 | 552,436 | -0.11(-0.56%) |
Mar 28, 2023 | 19.42 | 19.56 | 19.41 | 19.54 | 310,207 | +0.16(+0.83%) |
Mar 27, 2023 | 19.31 | 19.40 | 19.26 | 19.38 | 746,763 | -0.18(-0.92%) |
Mar 24, 2023 | 19.76 | 19.81 | 19.56 | 19.56 | 1,235,611 | -0.23(-1.16%) |
Mar 23, 2023 | 19.60 | 19.83 | 19.57 | 19.79 | 714,758 | +0.25(+1.31%) |
Mar 22, 2023 | 19.21 | 19.60 | 19.20 | 19.54 | 1,360,392 | +0.34(+1.74%) |
Mar 21, 2023 | 19.45 | 19.46 | 19.17 | 19.20 | 1,249,029 | -0.39(-1.99%) |
Mar 20, 2023 | 19.63 | 19.66 | 19.47 | 19.59 | 846,991 | +0.02(+0.10%) |
Mar 17, 2023 | 19.27 | 19.69 | 19.26 | 19.57 | 1,228,038 | +0.55(+2.89%) |
Mar 16, 2023 | 19.13 | 19.13 | 18.95 | 19.02 | 725,887 | +0.04(+0.21%) |
Mar 15, 2023 | 19.05 | 19.19 | 18.91 | 18.98 | 1,030,028 | +0.14(+0.74%) |
Mar 14, 2023 | 18.90 | 18.91 | 18.76 | 18.84 | 676,223 | -0.11(-0.55%) |
Mar 13, 2023 | 18.82 | 18.96 | 18.78 | 18.95 | 1,205,222 | +0.43(+2.30%) |
Mar 10, 2023 | 18.32 | 18.52 | 18.31 | 18.52 | 547,151 | +0.39(+2.15%) |
Mar 09, 2023 | 18.08 | 18.17 | 18.07 | 18.13 | 639,669 | +0.17(+0.95%) |
Mar 08, 2023 | 17.96 | 18.06 | 17.95 | 17.96 | 484,958 | +0.01(+0.06%) |
Mar 07, 2023 | 18.15 | 18.15 | 17.95 | 17.95 | 706,120 | -0.34(-1.86%) |
Mar 06, 2023 | 18.36 | 18.36 | 18.27 | 18.29 | 626,077 | -0.08(-0.44%) |
Mar 03, 2023 | 18.25 | 18.38 | 18.21 | 18.37 | 409,783 | +0.19(+1.02%) |
Mar 02, 2023 | 18.15 | 18.20 | 18.14 | 18.18 | 307,348 | -0.01(-0.03%) |
Mar 01, 2023 | 18.20 | 18.27 | 18.16 | 18.19 | 561,858 | +0.11(+0.58%) |
Feb 28, 2023 | 17.98 | 18.13 | 17.96 | 18.09 | 557,877 | +0.09(+0.47%) |
Feb 27, 2023 | 17.99 | 18.02 | 17.96 | 18.00 | 409,224 | +0.06(+0.33%) |
Feb 24, 2023 | 17.94 | 17.98 | 17.91 | 17.94 | 627,003 | -0.11(-0.61%) |
Feb 23, 2023 | 18.10 | 18.11 | 18.00 | 18.05 | 597,494 | -0.02(-0.08%) |
Feb 22, 2023 | 18.20 | 18.20 | 18.06 | 18.07 | 707,616 | -0.11(-0.58%) |
Feb 21, 2023 | 18.22 | 18.25 | 18.14 | 18.17 | 470,714 | -0.06(-0.33%) |
Feb 17, 2023 | 18.09 | 18.26 | 18.06 | 18.23 | 666,530 | +0.05(+0.28%) |
Feb 16, 2023 | 18.14 | 18.27 | 18.10 | 18.18 | 949,190 | -0.01(-0.05%) |
Feb 15, 2023 | 18.17 | 18.20 | 18.13 | 18.19 | 520,501 | -0.19(-1.03%) |
Feb 14, 2023 | 18.31 | 18.48 | 18.26 | 18.38 | 1,560,615 | +0.02(+0.11%) |
Feb 13, 2023 | 18.40 | 18.41 | 18.33 | 18.36 | 412,108 | -0.11(-0.60%) |
Feb 10, 2023 | 18.50 | 18.50 | 18.38 | 18.47 | 134,702 | +0.05(+0.27%) |
Feb 09, 2023 | 18.68 | 18.69 | 18.41 | 18.42 | 446,651 | -0.16(-0.86%) |
Feb 08, 2023 | 18.64 | 18.64 | 18.52 | 18.58 | 179,273 | +0.06(+0.32%) |
Feb 07, 2023 | 18.50 | 18.66 | 18.48 | 18.52 | 433,689 | +0.02(+0.11%) |
Feb 06, 2023 | 18.53 | 18.58 | 18.45 | 18.50 | 284,999 | +0.04(+0.22%) |
Feb 03, 2023 | 18.64 | 18.68 | 18.43 | 18.46 | 790,275 | -0.48(-2.53%) |
Feb 02, 2023 | 19.29 | 19.29 | 18.93 | 18.94 | 831,061 | -0.42(-2.17%) |