Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.87 | 19.92 | 19.80 | 19.87 | 313,060 | +0.02(+0.08%) |
Apr 27, 2023 | 19.76 | 19.88 | 19.72 | 19.86 | 240,024 | +0.00(+0.03%) |
Apr 26, 2023 | 20.07 | 20.07 | 19.83 | 19.85 | 207,427 | -0.11(-0.58%) |
Apr 25, 2023 | 19.87 | 20.01 | 19.81 | 19.96 | 613,527 | +0.09(+0.48%) |
Apr 24, 2023 | 19.79 | 19.88 | 19.72 | 19.87 | 182,079 | +0.06(+0.30%) |
Apr 21, 2023 | 19.89 | 19.95 | 19.70 | 19.81 | 338,786 | -0.20(-1.00%) |
Apr 20, 2023 | 20.00 | 20.09 | 19.97 | 20.01 | 232,987 | +0.10(+0.48%) |
Apr 19, 2023 | 19.82 | 19.95 | 19.81 | 19.91 | 299,802 | -0.10(-0.47%) |
Apr 18, 2023 | 19.92 | 20.09 | 19.89 | 20.01 | 579,236 | +0.06(+0.30%) |
Apr 17, 2023 | 19.99 | 19.99 | 19.80 | 19.95 | 143,354 | -0.07(-0.35%) |
Apr 14, 2023 | 20.22 | 20.26 | 19.91 | 20.02 | 843,996 | -0.37(-1.81%) |
Apr 13, 2023 | 20.40 | 20.45 | 20.32 | 20.39 | 385,902 | +0.28(+1.39%) |
Apr 12, 2023 | 20.15 | 20.16 | 19.99 | 20.11 | 162,598 | +0.09(+0.45%) |
Apr 11, 2023 | 19.97 | 20.05 | 19.96 | 20.02 | 207,462 | +0.12(+0.60%) |
Apr 10, 2023 | 19.90 | 19.92 | 19.80 | 19.90 | 178,115 | -0.15(-0.75%) |
Apr 06, 2023 | 20.09 | 20.12 | 19.99 | 20.05 | 123,697 | -0.13(-0.67%) |
Apr 05, 2023 | 20.23 | 20.29 | 20.08 | 20.18 | 1,326,001 | -0.02(-0.07%) |
Apr 04, 2023 | 19.85 | 20.23 | 19.85 | 20.20 | 1,610,699 | +0.38(+1.89%) |
Apr 03, 2023 | 19.76 | 19.88 | 19.70 | 19.82 | 368,666 | +0.13(+0.69%) |
Mar 31, 2023 | 19.79 | 19.81 | 19.65 | 19.69 | 571,171 | -0.10(-0.51%) |
Mar 30, 2023 | 19.64 | 19.81 | 19.62 | 19.79 | 208,022 | +0.18(+0.92%) |
Mar 29, 2023 | 19.62 | 19.69 | 19.59 | 19.61 | 292,632 | -0.10(-0.51%) |
Mar 28, 2023 | 19.60 | 19.73 | 19.57 | 19.71 | 303,619 | +0.16(+0.82%) |
Mar 27, 2023 | 19.47 | 19.57 | 19.42 | 19.55 | 457,066 | -0.19(-0.96%) |
Mar 24, 2023 | 19.95 | 19.98 | 19.73 | 19.74 | 624,872 | -0.21(-1.08%) |
Mar 23, 2023 | 19.77 | 20.01 | 19.74 | 19.95 | 435,683 | +0.25(+1.29%) |
Mar 22, 2023 | 19.38 | 19.76 | 19.37 | 19.70 | 486,123 | +0.33(+1.70%) |
Mar 21, 2023 | 19.63 | 19.63 | 19.33 | 19.37 | 372,711 | -0.39(-1.97%) |
Mar 20, 2023 | 19.80 | 19.83 | 19.64 | 19.76 | 236,788 | +0.02(+0.10%) |
Mar 17, 2023 | 19.46 | 19.85 | 19.43 | 19.74 | 718,128 | +0.57(+2.97%) |
Mar 16, 2023 | 19.29 | 19.29 | 19.11 | 19.17 | 1,261,250 | +0.03(+0.13%) |
Mar 15, 2023 | 19.22 | 19.35 | 19.07 | 19.14 | 3,647,393 | +0.14(+0.76%) |
Mar 14, 2023 | 19.06 | 19.07 | 18.93 | 19.00 | 177,665 | -0.11(-0.58%) |
Mar 13, 2023 | 18.99 | 19.12 | 18.95 | 19.11 | 2,351,799 | +0.43(+2.30%) |
Mar 10, 2023 | 18.48 | 18.68 | 18.47 | 18.68 | 210,816 | +0.40(+2.19%) |
Mar 09, 2023 | 18.24 | 18.32 | 18.23 | 18.28 | 68,518 | +0.17(+0.94%) |
Mar 08, 2023 | 18.12 | 18.22 | 18.11 | 18.11 | 99,359 | -0.01(-0.06%) |
Mar 07, 2023 | 18.31 | 18.31 | 18.12 | 18.12 | 146,528 | -0.33(-1.79%) |
Mar 06, 2023 | 18.50 | 18.51 | 18.43 | 18.45 | 77,742 | -0.08(-0.43%) |
Mar 03, 2023 | 18.42 | 18.54 | 18.39 | 18.53 | 96,523 | +0.19(+1.04%) |
Mar 02, 2023 | 18.32 | 18.36 | 18.31 | 18.34 | 379,304 | -0.01(-0.05%) |
Mar 01, 2023 | 18.37 | 18.42 | 18.33 | 18.35 | 168,660 | +0.12(+0.66%) |
Feb 28, 2023 | 18.13 | 18.29 | 18.13 | 18.23 | 214,992 | +0.08(+0.44%) |
Feb 27, 2023 | 18.15 | 18.18 | 18.11 | 18.15 | 1,107,559 | +0.06(+0.36%) |
Feb 24, 2023 | 18.08 | 18.13 | 18.07 | 18.09 | 1,048,009 | -0.12(-0.69%) |
Feb 23, 2023 | 18.25 | 18.26 | 18.17 | 18.21 | 133,672 | -0.02(-0.11%) |
Feb 22, 2023 | 18.36 | 18.36 | 18.22 | 18.23 | 136,784 | -0.09(-0.49%) |
Feb 21, 2023 | 18.40 | 18.42 | 18.30 | 18.32 | 132,392 | -0.07(-0.38%) |
Feb 17, 2023 | 18.25 | 18.41 | 18.22 | 18.39 | 168,413 | +0.05(+0.27%) |
Feb 16, 2023 | 18.30 | 18.43 | 18.26 | 18.34 | 232,081 | -0.02(-0.08%) |
Feb 15, 2023 | 18.32 | 18.36 | 18.28 | 18.36 | 155,802 | -0.18(-0.94%) |
Feb 14, 2023 | 18.47 | 18.63 | 18.41 | 18.53 | 149,128 | +0.00(+0.00%) |
Feb 13, 2023 | 18.55 | 18.56 | 18.49 | 18.53 | 92,134 | -0.09(-0.48%) |
Feb 10, 2023 | 18.66 | 18.66 | 18.54 | 18.62 | 160,421 | +0.03(+0.17%) |
Feb 09, 2023 | 18.84 | 18.84 | 18.57 | 18.59 | 123,721 | -0.14(-0.75%) |
Feb 08, 2023 | 18.80 | 18.80 | 18.68 | 18.73 | 94,395 | +0.04(+0.21%) |
Feb 07, 2023 | 18.66 | 18.81 | 18.65 | 18.69 | 301,320 | +0.03(+0.16%) |
Feb 06, 2023 | 18.70 | 18.73 | 18.62 | 18.66 | 883,995 | +0.04(+0.21%) |
Feb 03, 2023 | 18.79 | 18.83 | 18.59 | 18.62 | 6,232,450 | -0.48(-2.51%) |
Feb 02, 2023 | 19.45 | 19.45 | 19.08 | 19.10 | 5,377,474 | -0.42(-2.15%) |