Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.91 | 20.08 | 19.83 | 20.08 | 176,289 | +0.13(+0.66%) |
Apr 27, 2023 | 19.78 | 19.95 | 19.71 | 19.95 | 206,681 | +0.27(+1.39%) |
Apr 26, 2023 | 19.75 | 19.85 | 19.64 | 19.67 | 258,865 | +0.04(+0.18%) |
Apr 25, 2023 | 19.98 | 19.98 | 19.58 | 19.64 | 409,947 | -0.40(-1.98%) |
Apr 24, 2023 | 19.99 | 20.12 | 19.89 | 20.03 | 157,241 | -0.04(-0.18%) |
Apr 21, 2023 | 20.18 | 20.21 | 19.87 | 20.07 | 154,177 | -0.14(-0.70%) |
Apr 20, 2023 | 20.22 | 20.27 | 20.15 | 20.21 | 196,455 | -0.08(-0.39%) |
Apr 19, 2023 | 20.33 | 20.34 | 20.20 | 20.29 | 229,132 | -0.19(-0.95%) |
Apr 18, 2023 | 20.50 | 20.55 | 20.37 | 20.48 | 203,617 | +0.03(+0.13%) |
Apr 17, 2023 | 20.37 | 20.48 | 20.33 | 20.46 | 307,385 | +0.09(+0.43%) |
Apr 14, 2023 | 20.46 | 20.48 | 20.24 | 20.37 | 228,021 | -0.07(-0.35%) |
Apr 13, 2023 | 20.39 | 20.49 | 20.33 | 20.44 | 242,279 | +0.15(+0.74%) |
Apr 12, 2023 | 20.32 | 20.46 | 20.20 | 20.29 | 375,940 | +0.05(+0.26%) |
Apr 11, 2023 | 20.15 | 20.31 | 19.99 | 20.24 | 239,144 | +0.30(+1.51%) |
Apr 10, 2023 | 19.99 | 19.99 | 19.84 | 19.94 | 181,096 | -0.11(-0.57%) |
Apr 06, 2023 | 20.02 | 20.08 | 19.91 | 20.05 | 177,994 | +0.02(+0.09%) |
Apr 05, 2023 | 20.11 | 20.25 | 19.88 | 20.03 | 178,921 | -0.13(-0.66%) |
Apr 04, 2023 | 20.20 | 20.24 | 20.02 | 20.17 | 330,131 | -0.02(-0.09%) |
Apr 03, 2023 | 20.17 | 20.27 | 20.08 | 20.18 | 310,715 | +0.03(+0.13%) |
Mar 31, 2023 | 20.11 | 20.24 | 20.06 | 20.16 | 295,734 | +0.11(+0.52%) |
Mar 30, 2023 | 19.97 | 20.12 | 19.95 | 20.05 | 192,575 | +0.17(+0.88%) |
Mar 29, 2023 | 19.73 | 19.90 | 19.72 | 19.88 | 210,005 | +0.18(+0.93%) |
Mar 28, 2023 | 19.60 | 19.73 | 19.58 | 19.69 | 133,496 | +0.12(+0.63%) |
Mar 27, 2023 | 19.52 | 19.62 | 19.44 | 19.57 | 185,495 | +0.00(+0.00%) |
Mar 24, 2023 | 19.33 | 19.58 | 19.24 | 19.57 | 350,443 | +0.11(+0.58%) |
Mar 23, 2023 | 19.77 | 19.94 | 19.37 | 19.46 | 198,964 | -0.13(-0.67%) |
Mar 22, 2023 | 19.80 | 19.95 | 19.56 | 19.59 | 187,981 | -0.21(-1.06%) |
Mar 21, 2023 | 19.72 | 19.86 | 19.69 | 19.80 | 158,307 | +0.22(+1.12%) |
Mar 20, 2023 | 19.44 | 19.70 | 19.43 | 19.58 | 188,213 | +0.10(+0.49%) |
Mar 17, 2023 | 19.75 | 19.79 | 19.42 | 19.48 | 201,168 | -0.23(-1.15%) |
Mar 16, 2023 | 19.69 | 19.78 | 19.38 | 19.71 | 296,645 | -0.02(-0.09%) |
Mar 15, 2023 | 19.96 | 19.96 | 19.43 | 19.73 | 355,938 | -0.47(-2.34%) |
Mar 14, 2023 | 20.08 | 20.38 | 20.03 | 20.20 | 354,737 | +0.23(+1.14%) |
Mar 13, 2023 | 19.94 | 20.19 | 19.77 | 19.97 | 554,926 | -0.21(-1.04%) |
Mar 10, 2023 | 20.54 | 20.56 | 20.12 | 20.18 | 376,030 | -0.38(-1.83%) |
Mar 09, 2023 | 20.97 | 21.00 | 20.54 | 20.56 | 401,275 | -0.46(-2.21%) |
Mar 08, 2023 | 21.03 | 21.13 | 20.91 | 21.02 | 212,608 | +0.04(+0.21%) |
Mar 07, 2023 | 21.34 | 21.34 | 20.93 | 20.98 | 297,012 | -0.44(-2.04%) |
Mar 06, 2023 | 21.50 | 21.50 | 21.35 | 21.42 | 238,796 | -0.05(-0.24%) |
Mar 03, 2023 | 21.31 | 21.49 | 21.28 | 21.47 | 229,860 | +0.27(+1.26%) |
Mar 02, 2023 | 21.26 | 21.26 | 21.05 | 21.20 | 242,518 | -0.06(-0.28%) |
Mar 01, 2023 | 21.25 | 21.33 | 21.17 | 21.26 | 299,672 | +0.23(+1.07%) |
Feb 28, 2023 | 21.21 | 21.21 | 21.00 | 21.04 | 239,548 | -0.06(-0.29%) |
Feb 27, 2023 | 21.25 | 21.30 | 21.08 | 21.10 | 199,416 | -0.05(-0.25%) |
Feb 24, 2023 | 21.35 | 21.38 | 21.04 | 21.15 | 259,317 | -0.33(-1.53%) |
Feb 23, 2023 | 21.50 | 21.54 | 21.29 | 21.48 | 143,233 | +0.03(+0.16%) |
Feb 22, 2023 | 21.50 | 21.63 | 21.38 | 21.45 | 136,603 | -0.04(-0.20%) |
Feb 21, 2023 | 21.77 | 21.77 | 21.39 | 21.49 | 263,219 | -0.18(-0.84%) |
Feb 17, 2023 | 21.58 | 21.67 | 21.48 | 21.67 | 133,620 | +0.02(+0.08%) |
Feb 16, 2023 | 21.58 | 21.77 | 21.47 | 21.65 | 205,639 | -0.04(-0.20%) |
Feb 15, 2023 | 21.73 | 21.77 | 21.48 | 21.70 | 237,429 | -0.13(-0.60%) |
Feb 14, 2023 | 21.83 | 21.95 | 21.64 | 21.83 | 318,300 | -0.01(-0.04%) |
Feb 13, 2023 | 21.69 | 21.84 | 21.63 | 21.83 | 279,390 | +0.27(+1.24%) |
Feb 10, 2023 | 21.55 | 21.62 | 21.50 | 21.57 | 219,352 | +0.03(+0.16%) |
Feb 09, 2023 | 21.87 | 21.92 | 21.51 | 21.53 | 305,936 | -0.25(-1.15%) |
Feb 08, 2023 | 21.92 | 21.97 | 21.67 | 21.78 | 285,210 | -0.20(-0.91%) |
Feb 07, 2023 | 21.97 | 22.03 | 21.77 | 21.98 | 285,316 | -0.02(-0.08%) |
Feb 06, 2023 | 22.22 | 22.29 | 21.86 | 22.00 | 334,098 | -0.31(-1.40%) |
Feb 03, 2023 | 22.56 | 22.67 | 22.26 | 22.31 | 405,944 | -0.39(-1.70%) |
Feb 02, 2023 | 22.94 | 22.97 | 22.58 | 22.70 | 618,173 | -0.05(-0.21%) |