Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.77 | 20.77 | 20.57 | 20.74 | 39,304 | +0.14(+0.68%) |
Apr 27, 2023 | 20.30 | 20.63 | 20.24 | 20.60 | 39,730 | +0.46(+2.31%) |
Apr 26, 2023 | 20.30 | 20.34 | 20.11 | 20.14 | 34,505 | -0.14(-0.69%) |
Apr 25, 2023 | 20.62 | 20.64 | 20.26 | 20.28 | 54,065 | -0.34(-1.67%) |
Apr 24, 2023 | 20.67 | 20.80 | 20.57 | 20.62 | 18,418 | -0.03(-0.13%) |
Apr 21, 2023 | 20.67 | 20.68 | 20.54 | 20.65 | 37,423 | +0.07(+0.35%) |
Apr 20, 2023 | 20.54 | 20.71 | 20.54 | 20.58 | 30,802 | -0.10(-0.47%) |
Apr 19, 2023 | 20.77 | 20.84 | 20.60 | 20.67 | 34,270 | -0.11(-0.51%) |
Apr 18, 2023 | 20.79 | 20.81 | 20.69 | 20.78 | 27,336 | +0.11(+0.54%) |
Apr 17, 2023 | 20.72 | 20.75 | 20.57 | 20.67 | 17,946 | +0.01(+0.05%) |
Apr 14, 2023 | 20.72 | 20.81 | 20.59 | 20.66 | 45,352 | -0.02(-0.09%) |
Apr 13, 2023 | 20.59 | 20.73 | 20.44 | 20.68 | 45,691 | +0.25(+1.22%) |
Apr 12, 2023 | 20.51 | 20.78 | 20.39 | 20.43 | 38,729 | +0.05(+0.23%) |
Apr 11, 2023 | 20.38 | 20.46 | 20.36 | 20.38 | 22,747 | +0.02(+0.09%) |
Apr 10, 2023 | 20.38 | 20.41 | 20.26 | 20.36 | 37,193 | +0.02(+0.09%) |
Apr 06, 2023 | 20.31 | 20.45 | 20.25 | 20.35 | 30,409 | +0.04(+0.18%) |
Apr 05, 2023 | 20.42 | 20.42 | 20.27 | 20.31 | 40,078 | -0.09(-0.45%) |
Apr 04, 2023 | 20.62 | 20.68 | 20.37 | 20.40 | 28,374 | -0.25(-1.21%) |
Apr 03, 2023 | 20.52 | 20.72 | 20.52 | 20.65 | 51,649 | +0.12(+0.58%) |
Mar 31, 2023 | 20.43 | 20.60 | 20.43 | 20.53 | 57,030 | +0.25(+1.23%) |
Mar 30, 2023 | 20.27 | 20.35 | 20.18 | 20.28 | 121,610 | +0.20(+1.01%) |
Mar 29, 2023 | 19.88 | 20.12 | 19.85 | 20.08 | 57,581 | +0.45(+2.31%) |
Mar 28, 2023 | 19.59 | 19.67 | 19.51 | 19.63 | 49,739 | -0.01(-0.07%) |
Mar 27, 2023 | 19.65 | 19.69 | 19.47 | 19.64 | 32,970 | +0.18(+0.93%) |
Mar 24, 2023 | 19.26 | 19.52 | 19.21 | 19.46 | 55,956 | +0.09(+0.48%) |
Mar 23, 2023 | 19.49 | 19.75 | 19.23 | 19.37 | 52,865 | -0.03(-0.14%) |
Mar 22, 2023 | 19.72 | 19.80 | 19.39 | 19.39 | 70,190 | -0.25(-1.27%) |
Mar 21, 2023 | 19.54 | 19.74 | 19.49 | 19.64 | 30,547 | +0.24(+1.22%) |
Mar 20, 2023 | 19.24 | 19.48 | 19.24 | 19.41 | 46,871 | +0.22(+1.15%) |
Mar 17, 2023 | 19.42 | 19.43 | 19.16 | 19.19 | 38,588 | -0.23(-1.18%) |
Mar 16, 2023 | 18.88 | 19.42 | 18.88 | 19.42 | 27,381 | +0.40(+2.12%) |
Mar 15, 2023 | 19.02 | 19.12 | 18.88 | 19.01 | 36,090 | -0.30(-1.57%) |
Mar 14, 2023 | 19.29 | 19.49 | 19.24 | 19.31 | 39,002 | +0.20(+1.06%) |
Mar 13, 2023 | 19.34 | 19.47 | 19.08 | 19.11 | 45,104 | -0.39(-2.02%) |
Mar 10, 2023 | 19.87 | 19.91 | 19.49 | 19.51 | 32,530 | -0.42(-2.12%) |
Mar 09, 2023 | 20.31 | 20.42 | 19.91 | 19.93 | 22,791 | -0.33(-1.63%) |
Mar 08, 2023 | 20.27 | 20.32 | 20.13 | 20.26 | 37,822 | -0.01(-0.05%) |
Mar 07, 2023 | 20.47 | 20.60 | 20.27 | 20.27 | 30,747 | -0.26(-1.25%) |
Mar 06, 2023 | 20.53 | 20.65 | 20.37 | 20.53 | 40,537 | +0.02(+0.09%) |
Mar 03, 2023 | 20.25 | 20.52 | 20.25 | 20.51 | 39,039 | +0.31(+1.54%) |
Mar 02, 2023 | 19.98 | 20.22 | 19.95 | 20.20 | 50,061 | +0.21(+1.06%) |
Mar 01, 2023 | 19.91 | 20.12 | 19.91 | 19.98 | 50,115 | -0.06(-0.32%) |
Feb 28, 2023 | 20.12 | 20.20 | 20.01 | 20.05 | 27,234 | -0.07(-0.36%) |
Feb 27, 2023 | 20.15 | 20.20 | 20.03 | 20.12 | 33,150 | +0.14(+0.69%) |
Feb 24, 2023 | 20.19 | 20.19 | 19.91 | 19.98 | 28,240 | -0.31(-1.54%) |
Feb 23, 2023 | 20.24 | 20.31 | 20.08 | 20.30 | 27,000 | +0.15(+0.73%) |
Feb 22, 2023 | 20.25 | 20.38 | 20.14 | 20.15 | 25,069 | -0.09(-0.45%) |
Feb 21, 2023 | 20.36 | 20.54 | 20.23 | 20.24 | 31,189 | -0.36(-1.75%) |
Feb 17, 2023 | 20.68 | 20.68 | 20.52 | 20.60 | 31,902 | -0.18(-0.88%) |
Feb 16, 2023 | 20.98 | 20.99 | 20.77 | 20.78 | 28,570 | -0.32(-1.51%) |
Feb 15, 2023 | 20.94 | 21.10 | 20.88 | 21.10 | 31,063 | +0.05(+0.26%) |
Feb 14, 2023 | 21.20 | 21.36 | 20.92 | 21.05 | 46,580 | -0.15(-0.73%) |
Feb 13, 2023 | 20.98 | 21.27 | 20.88 | 21.20 | 56,660 | +0.32(+1.53%) |
Feb 10, 2023 | 20.66 | 20.92 | 20.66 | 20.88 | 40,307 | +0.08(+0.39%) |
Feb 09, 2023 | 21.19 | 21.35 | 20.76 | 20.80 | 43,787 | -0.23(-1.08%) |
Feb 08, 2023 | 21.35 | 21.35 | 20.92 | 21.03 | 62,152 | -0.12(-0.56%) |
Feb 07, 2023 | 20.82 | 21.19 | 20.77 | 21.15 | 47,978 | +0.32(+1.53%) |
Feb 06, 2023 | 20.98 | 20.98 | 20.77 | 20.83 | 44,621 | -0.27(-1.30%) |
Feb 03, 2023 | 21.16 | 21.30 | 21.03 | 21.10 | 52,215 | -0.22(-1.05%) |
Feb 02, 2023 | 21.34 | 21.38 | 21.16 | 21.33 | 52,103 | +0.23(+1.10%) |