Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.15(+0.66%) |
Apr 27, 2023 | 22.23 | 22.45 | 22.21 | 22.43 | 5,319 | +0.24(+1.07%) |
Apr 26, 2023 | 22.22 | 22.32 | 22.20 | 22.20 | 616 | -0.03(-0.16%) |
Apr 25, 2023 | 22.40 | 22.43 | 22.23 | 22.23 | 1,131 | -0.32(-1.42%) |
Apr 24, 2023 | 22.49 | 22.57 | 22.49 | 22.55 | 1,028 | +0.02(+0.08%) |
Apr 21, 2023 | 22.47 | 22.54 | 22.47 | 22.53 | 438 | +0.03(+0.15%) |
Apr 20, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 1 | -0.04(-0.17%) |
Apr 19, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 3 | -0.07(-0.32%) |
Apr 18, 2023 | 22.56 | 22.61 | 22.56 | 22.61 | 1,483 | +0.03(+0.14%) |
Apr 17, 2023 | 22.53 | 22.59 | 22.49 | 22.58 | 1,385 | +0.03(+0.14%) |
Apr 14, 2023 | 22.60 | 22.65 | 22.54 | 22.54 | 412 | -0.05(-0.21%) |
Apr 13, 2023 | 22.43 | 22.60 | 22.42 | 22.59 | 1,149 | +0.25(+1.11%) |
Apr 12, 2023 | 22.45 | 22.50 | 22.32 | 22.34 | 3,100 | +0.08(+0.35%) |
Apr 11, 2023 | 22.26 | 22.33 | 22.23 | 22.27 | 644 | +0.11(+0.49%) |
Apr 10, 2023 | 22.19 | 22.19 | 22.06 | 22.16 | 792 | -0.00(-0.01%) |
Apr 06, 2023 | 22.12 | 22.20 | 22.12 | 22.16 | 1,191 | +0.10(+0.45%) |
Apr 05, 2023 | 22.07 | 22.07 | 22.02 | 22.06 | 415 | -0.04(-0.16%) |
Apr 04, 2023 | 22.13 | 22.15 | 22.06 | 22.10 | 2,266 | +0.01(+0.03%) |
Apr 03, 2023 | 22.09 | 22.10 | 22.09 | 22.09 | 1,494 | +0.14(+0.65%) |
Mar 31, 2023 | 21.88 | 21.95 | 21.88 | 21.95 | 237 | +0.12(+0.55%) |
Mar 30, 2023 | 21.85 | 21.88 | 21.80 | 21.83 | 2,711 | +0.14(+0.67%) |
Mar 29, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 108 | +0.26(+1.19%) |
Mar 28, 2023 | 21.39 | 21.43 | 21.39 | 21.43 | 200 | +0.02(+0.07%) |
Mar 27, 2023 | 21.42 | 21.43 | 21.39 | 21.41 | 2,144 | +0.18(+0.83%) |
Mar 24, 2023 | 21.08 | 21.26 | 21.08 | 21.24 | 9,137 | -0.02(-0.08%) |
Mar 23, 2023 | 21.49 | 21.49 | 21.23 | 21.25 | 1,542 | +0.00(+0.01%) |
Mar 22, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | -0.10(-0.49%) |
Mar 21, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 43 | +0.18(+0.86%) |
Mar 20, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 173 | +0.27(+1.27%) |
Mar 17, 2023 | 20.95 | 20.95 | 20.91 | 20.91 | 3,106 | -0.15(-0.74%) |
Mar 16, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.28(+1.37%) |
Mar 15, 2023 | 20.66 | 20.78 | 20.66 | 20.78 | 104 | -0.44(-2.06%) |
Mar 14, 2023 | 21.27 | 21.27 | 21.22 | 21.22 | 248 | +0.25(+1.17%) |
Mar 13, 2023 | 21.04 | 21.22 | 20.97 | 20.97 | 2,976 | -0.41(-1.94%) |
Mar 10, 2023 | 21.56 | 21.56 | 21.30 | 21.38 | 1,381 | -0.30(-1.37%) |
Mar 09, 2023 | 21.98 | 22.02 | 21.68 | 21.68 | 1,140 | -0.23(-1.06%) |
Mar 08, 2023 | 21.96 | 21.97 | 21.89 | 21.91 | 310 | +0.00(+0.01%) |
Mar 07, 2023 | 22.27 | 22.27 | 21.91 | 21.91 | 827 | -0.35(-1.58%) |
Mar 06, 2023 | 22.33 | 22.40 | 22.26 | 22.26 | 4,459 | +0.01(+0.03%) |
Mar 03, 2023 | 22.13 | 22.27 | 22.10 | 22.26 | 2,069 | +0.21(+0.93%) |
Mar 02, 2023 | 21.89 | 22.05 | 21.89 | 22.05 | 217 | +0.11(+0.51%) |
Mar 01, 2023 | 22.06 | 22.08 | 21.93 | 21.94 | 726 | -0.04(-0.17%) |
Feb 28, 2023 | 22.00 | 22.06 | 21.89 | 21.98 | 1,145 | -0.14(-0.63%) |
Feb 27, 2023 | 22.15 | 22.15 | 22.10 | 22.12 | 3,050 | +0.24(+1.08%) |
Feb 24, 2023 | 21.84 | 21.93 | 21.84 | 21.88 | 620 | -0.27(-1.22%) |
Feb 23, 2023 | 22.19 | 22.23 | 22.05 | 22.15 | 879 | +0.07(+0.33%) |
Feb 22, 2023 | 22.23 | 22.23 | 22.01 | 22.08 | 3,121 | -0.14(-0.61%) |
Feb 21, 2023 | 22.33 | 22.33 | 22.19 | 22.21 | 1,247 | -0.26(-1.15%) |
Feb 17, 2023 | 22.34 | 22.50 | 22.34 | 22.47 | 1,051 | +0.05(+0.24%) |
Feb 16, 2023 | 22.43 | 22.55 | 22.42 | 22.42 | 795 | -0.21(-0.94%) |
Feb 15, 2023 | 22.53 | 22.63 | 22.53 | 22.63 | 2,485 | -0.09(-0.40%) |
Feb 14, 2023 | 22.81 | 22.81 | 22.72 | 22.72 | 270 | +0.09(+0.38%) |
Feb 13, 2023 | 22.67 | 22.67 | 22.63 | 22.64 | 545 | +0.16(+0.71%) |
Feb 10, 2023 | 22.44 | 22.48 | 22.44 | 22.48 | 213 | +0.04(+0.16%) |
Feb 09, 2023 | 22.79 | 22.79 | 22.44 | 22.44 | 3,064 | -0.13(-0.60%) |
Feb 08, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 39 | -0.11(-0.48%) |
Feb 07, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 6 | +0.16(+0.71%) |
Feb 06, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 32 | -0.26(-1.12%) |
Feb 03, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 103 | -0.14(-0.63%) |
Feb 02, 2023 | 22.89 | 22.93 | 22.89 | 22.93 | 314 | +0.08(+0.33%) |