Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.99 | 21.10 | 20.99 | 21.01 | 439,408 | -0.08(-0.37%) |
Apr 27, 2023 | 21.00 | 21.09 | 20.99 | 21.09 | 251,544 | +0.14(+0.64%) |
Apr 26, 2023 | 21.01 | 21.01 | 20.92 | 20.96 | 258,448 | -0.14(-0.64%) |
Apr 25, 2023 | 21.18 | 21.19 | 21.08 | 21.09 | 490,384 | -0.09(-0.41%) |
Apr 24, 2023 | 21.14 | 21.19 | 21.13 | 21.18 | 125,882 | +0.00(+0.00%) |
Apr 21, 2023 | 21.19 | 21.22 | 21.11 | 21.18 | 225,357 | -0.08(-0.36%) |
Apr 20, 2023 | 21.22 | 21.30 | 21.21 | 21.25 | 194,756 | -0.04(-0.18%) |
Apr 19, 2023 | 21.25 | 21.30 | 21.25 | 21.29 | 127,618 | -0.13(-0.59%) |
Apr 18, 2023 | 21.41 | 21.47 | 21.35 | 21.42 | 189,913 | -0.12(-0.54%) |
Apr 17, 2023 | 21.52 | 21.54 | 21.42 | 21.54 | 192,423 | -0.06(-0.27%) |
Apr 14, 2023 | 21.60 | 21.65 | 21.54 | 21.59 | 204,087 | -0.17(-0.80%) |
Apr 13, 2023 | 21.65 | 21.77 | 21.65 | 21.77 | 322,176 | +0.17(+0.80%) |
Apr 12, 2023 | 21.63 | 21.68 | 21.54 | 21.59 | 227,545 | -0.01(-0.04%) |
Apr 11, 2023 | 21.54 | 21.61 | 21.54 | 21.60 | 126,442 | +0.14(+0.63%) |
Apr 10, 2023 | 21.54 | 21.54 | 21.39 | 21.47 | 108,763 | -0.02(-0.09%) |
Apr 06, 2023 | 21.45 | 21.52 | 21.39 | 21.49 | 193,291 | -0.01(-0.05%) |
Apr 05, 2023 | 21.57 | 21.57 | 21.46 | 21.50 | 178,268 | -0.03(-0.13%) |
Apr 04, 2023 | 21.57 | 21.59 | 21.52 | 21.53 | 227,559 | -0.06(-0.27%) |
Apr 03, 2023 | 21.52 | 21.59 | 21.51 | 21.58 | 203,379 | +0.18(+0.86%) |
Mar 31, 2023 | 21.34 | 21.40 | 21.28 | 21.40 | 146,238 | +0.02(+0.09%) |
Mar 30, 2023 | 21.36 | 21.45 | 21.34 | 21.38 | 298,385 | +0.06(+0.27%) |
Mar 29, 2023 | 21.25 | 21.34 | 21.25 | 21.32 | 264,493 | +0.07(+0.32%) |
Mar 28, 2023 | 21.10 | 21.26 | 21.10 | 21.25 | 259,169 | +0.29(+1.38%) |
Mar 27, 2023 | 20.90 | 20.97 | 20.88 | 20.97 | 247,436 | +0.03(+0.14%) |
Mar 24, 2023 | 20.89 | 20.96 | 20.85 | 20.94 | 187,915 | -0.13(-0.60%) |
Mar 23, 2023 | 21.12 | 21.20 | 20.99 | 21.06 | 319,064 | +0.19(+0.93%) |
Mar 22, 2023 | 20.99 | 21.02 | 20.85 | 20.87 | 322,760 | -0.04(-0.18%) |
Mar 21, 2023 | 20.84 | 20.91 | 20.81 | 20.91 | 307,733 | +0.14(+0.65%) |
Mar 20, 2023 | 20.66 | 20.79 | 20.64 | 20.77 | 266,988 | +0.15(+0.75%) |
Mar 17, 2023 | 20.67 | 20.68 | 20.61 | 20.62 | 311,855 | +0.11(+0.52%) |
Mar 16, 2023 | 20.32 | 20.52 | 20.27 | 20.51 | 368,705 | +0.07(+0.33%) |
Mar 15, 2023 | 20.38 | 20.46 | 20.32 | 20.44 | 640,748 | -0.10(-0.47%) |
Mar 14, 2023 | 20.58 | 20.61 | 20.49 | 20.54 | 550,282 | -0.27(-1.30%) |
Mar 13, 2023 | 20.70 | 20.88 | 20.63 | 20.81 | 571,573 | +0.18(+0.89%) |
Mar 10, 2023 | 20.75 | 20.75 | 20.61 | 20.63 | 304,221 | -0.14(-0.65%) |
Mar 09, 2023 | 20.90 | 20.92 | 20.76 | 20.76 | 300,364 | -0.19(-0.92%) |
Mar 08, 2023 | 20.92 | 20.99 | 20.92 | 20.96 | 313,787 | -0.04(-0.18%) |
Mar 07, 2023 | 21.14 | 21.18 | 20.97 | 20.99 | 433,433 | -0.16(-0.78%) |
Mar 06, 2023 | 21.15 | 21.22 | 21.09 | 21.16 | 522,346 | -0.08(-0.36%) |
Mar 03, 2023 | 21.09 | 21.25 | 21.09 | 21.24 | 607,790 | +0.14(+0.69%) |
Mar 02, 2023 | 21.05 | 21.11 | 20.98 | 21.09 | 379,917 | +0.09(+0.41%) |
Mar 01, 2023 | 21.03 | 21.17 | 20.98 | 21.00 | 264,188 | +0.02(+0.09%) |
Feb 28, 2023 | 21.10 | 21.15 | 20.98 | 20.98 | 602,757 | -0.15(-0.73%) |
Feb 27, 2023 | 21.24 | 21.25 | 21.14 | 21.14 | 183,949 | -0.11(-0.50%) |
Feb 24, 2023 | 21.24 | 21.30 | 21.18 | 21.25 | 229,149 | -0.14(-0.63%) |
Feb 23, 2023 | 21.46 | 21.46 | 21.30 | 21.38 | 222,170 | -0.08(-0.36%) |
Feb 22, 2023 | 21.52 | 21.52 | 21.42 | 21.46 | 161,737 | -0.18(-0.85%) |
Feb 21, 2023 | 21.76 | 21.76 | 21.61 | 21.64 | 244,005 | -0.13(-0.58%) |
Feb 17, 2023 | 21.73 | 21.79 | 21.68 | 21.77 | 164,143 | -0.19(-0.88%) |
Feb 16, 2023 | 21.98 | 22.02 | 21.91 | 21.96 | 146,982 | -0.20(-0.91%) |
Feb 15, 2023 | 22.05 | 22.16 | 22.04 | 22.16 | 118,532 | -0.07(-0.30%) |
Feb 14, 2023 | 22.14 | 22.30 | 22.14 | 22.23 | 132,162 | +0.09(+0.39%) |
Feb 13, 2023 | 22.11 | 22.17 | 22.09 | 22.14 | 123,911 | -0.05(-0.22%) |
Feb 10, 2023 | 22.20 | 22.22 | 22.15 | 22.19 | 142,420 | +0.06(+0.26%) |
Feb 09, 2023 | 22.22 | 22.23 | 22.06 | 22.13 | 182,431 | -0.17(-0.78%) |
Feb 08, 2023 | 22.33 | 22.33 | 22.21 | 22.31 | 121,767 | -0.14(-0.60%) |
Feb 07, 2023 | 22.38 | 22.46 | 22.27 | 22.44 | 206,329 | -0.25(-1.11%) |
Feb 06, 2023 | 22.68 | 22.77 | 22.64 | 22.69 | 328,216 | -0.14(-0.59%) |
Feb 03, 2023 | 22.82 | 22.92 | 22.78 | 22.83 | 285,068 | -0.22(-0.96%) |
Feb 02, 2023 | 23.03 | 23.05 | 22.97 | 23.05 | 177,012 | -0.06(-0.25%) |