Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.33 | 19.36 | 19.25 | 19.36 | 5,029 | +0.06(+0.33%) |
Apr 27, 2023 | 19.24 | 19.32 | 19.21 | 19.30 | 18,630 | +0.14(+0.74%) |
Apr 26, 2023 | 19.16 | 19.24 | 19.10 | 19.16 | 13,633 | -0.01(-0.05%) |
Apr 25, 2023 | 19.25 | 19.25 | 19.16 | 19.16 | 7,119 | -0.15(-0.78%) |
Apr 24, 2023 | 19.25 | 19.31 | 19.25 | 19.31 | 11,986 | +0.03(+0.15%) |
Apr 21, 2023 | 19.22 | 19.31 | 19.22 | 19.29 | 20,098 | +0.02(+0.08%) |
Apr 20, 2023 | 19.28 | 19.34 | 19.27 | 19.27 | 8,714 | -0.04(-0.18%) |
Apr 19, 2023 | 19.32 | 19.33 | 19.27 | 19.31 | 9,261 | +0.01(+0.03%) |
Apr 18, 2023 | 19.41 | 19.41 | 19.30 | 19.30 | 17,316 | -0.02(-0.10%) |
Apr 17, 2023 | 19.27 | 19.33 | 19.26 | 19.32 | 12,102 | +0.00(+0.03%) |
Apr 14, 2023 | 19.43 | 19.43 | 19.27 | 19.32 | 10,913 | -0.06(-0.31%) |
Apr 13, 2023 | 19.39 | 19.40 | 19.32 | 19.38 | 26,045 | +0.11(+0.57%) |
Apr 12, 2023 | 19.31 | 19.34 | 19.26 | 19.27 | 6,509 | +0.01(+0.04%) |
Apr 11, 2023 | 19.22 | 19.29 | 19.21 | 19.26 | 10,322 | +0.10(+0.53%) |
Apr 10, 2023 | 19.24 | 19.24 | 19.09 | 19.16 | 16,325 | -0.01(-0.08%) |
Apr 06, 2023 | 19.09 | 19.25 | 19.09 | 19.17 | 33,123 | +0.03(+0.16%) |
Apr 05, 2023 | 19.18 | 19.18 | 19.13 | 19.14 | 6,479 | -0.02(-0.10%) |
Apr 04, 2023 | 19.18 | 19.20 | 19.15 | 19.16 | 23,487 | -0.13(-0.67%) |
Apr 03, 2023 | 19.20 | 19.32 | 19.20 | 19.29 | 266,553 | +0.04(+0.21%) |
Mar 31, 2023 | 19.17 | 19.25 | 19.17 | 19.25 | 15,410 | +0.10(+0.52%) |
Mar 30, 2023 | 19.17 | 19.17 | 19.09 | 19.15 | 8,247 | +0.08(+0.44%) |
Mar 29, 2023 | 19.10 | 19.10 | 18.96 | 19.07 | 10,202 | +0.14(+0.72%) |
Mar 28, 2023 | 18.91 | 18.95 | 18.88 | 18.93 | 7,767 | +0.04(+0.24%) |
Mar 27, 2023 | 18.87 | 18.93 | 18.86 | 18.89 | 40,781 | +0.04(+0.19%) |
Mar 24, 2023 | 18.77 | 18.88 | 18.77 | 18.85 | 16,075 | +0.04(+0.21%) |
Mar 23, 2023 | 19.01 | 19.01 | 18.81 | 18.81 | 6,337 | -0.11(-0.58%) |
Mar 22, 2023 | 18.91 | 19.05 | 18.87 | 18.92 | 11,572 | -0.00(-0.02%) |
Mar 21, 2023 | 18.80 | 18.94 | 18.80 | 18.93 | 12,064 | +0.18(+0.93%) |
Mar 20, 2023 | 18.82 | 18.84 | 18.74 | 18.75 | 34,847 | -0.02(-0.09%) |
Mar 17, 2023 | 18.77 | 18.83 | 18.74 | 18.77 | 23,903 | -0.14(-0.76%) |
Mar 16, 2023 | 18.69 | 18.92 | 18.69 | 18.91 | 6,538 | +0.15(+0.77%) |
Mar 15, 2023 | 18.79 | 18.81 | 18.71 | 18.77 | 7,306 | -0.25(-1.34%) |
Mar 14, 2023 | 19.02 | 19.09 | 18.97 | 19.02 | 11,041 | +0.18(+0.96%) |
Mar 13, 2023 | 19.00 | 19.01 | 18.82 | 18.84 | 23,860 | -0.16(-0.84%) |
Mar 10, 2023 | 19.12 | 19.19 | 19.00 | 19.00 | 12,124 | -0.14(-0.73%) |
Mar 09, 2023 | 19.34 | 19.34 | 19.14 | 19.14 | 13,048 | -0.16(-0.83%) |
Mar 08, 2023 | 19.42 | 19.42 | 19.28 | 19.30 | 13,815 | +0.00(+0.00%) |
Mar 07, 2023 | 19.54 | 19.54 | 19.30 | 19.30 | 11,533 | -0.16(-0.82%) |
Mar 06, 2023 | 19.42 | 19.55 | 19.42 | 19.46 | 23,202 | -0.02(-0.10%) |
Mar 03, 2023 | 19.43 | 19.49 | 19.39 | 19.48 | 12,299 | +0.16(+0.83%) |
Mar 02, 2023 | 19.21 | 19.37 | 19.21 | 19.32 | 23,246 | -0.12(-0.62%) |
Mar 01, 2023 | 19.38 | 19.45 | 19.37 | 19.44 | 91,143 | +0.06(+0.31%) |
Feb 28, 2023 | 19.42 | 19.47 | 19.38 | 19.38 | 11,815 | -0.07(-0.36%) |
Feb 27, 2023 | 19.43 | 19.50 | 19.43 | 19.45 | 21,214 | +0.08(+0.41%) |
Feb 24, 2023 | 19.34 | 19.41 | 19.34 | 19.37 | 6,844 | -0.17(-0.87%) |
Feb 23, 2023 | 19.52 | 19.59 | 19.47 | 19.54 | 11,535 | +0.12(+0.62%) |
Feb 22, 2023 | 19.42 | 19.49 | 19.42 | 19.42 | 16,466 | +0.00(+0.00%) |
Feb 21, 2023 | 19.47 | 19.57 | 19.36 | 19.42 | 31,290 | -0.25(-1.27%) |
Feb 17, 2023 | 19.67 | 19.67 | 19.56 | 19.67 | 10,244 | +0.06(+0.31%) |
Feb 16, 2023 | 19.60 | 19.70 | 19.58 | 19.61 | 5,130 | -0.08(-0.41%) |
Feb 15, 2023 | 19.65 | 19.72 | 19.61 | 19.69 | 7,652 | -0.03(-0.15%) |
Feb 14, 2023 | 19.69 | 19.78 | 19.67 | 19.72 | 98,690 | -0.01(-0.05%) |
Feb 13, 2023 | 19.71 | 19.78 | 19.69 | 19.73 | 20,471 | +0.09(+0.46%) |
Feb 10, 2023 | 19.74 | 19.74 | 19.62 | 19.64 | 33,753 | -0.10(-0.51%) |
Feb 09, 2023 | 20.03 | 20.03 | 19.70 | 19.74 | 16,910 | -0.16(-0.80%) |
Feb 08, 2023 | 20.00 | 20.00 | 19.83 | 19.90 | 99,292 | -0.03(-0.15%) |
Feb 07, 2023 | 19.91 | 19.93 | 19.80 | 19.93 | 5,006 | +0.09(+0.45%) |
Feb 06, 2023 | 20.01 | 20.01 | 19.84 | 19.84 | 10,882 | -0.20(-1.00%) |
Feb 03, 2023 | 20.07 | 20.15 | 20.04 | 20.04 | 22,030 | -0.25(-1.23%) |
Feb 02, 2023 | 20.31 | 20.36 | 20.23 | 20.29 | 24,272 | -0.01(-0.05%) |