Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.49 | 18.59 | 18.49 | 18.59 | 1,145 | -0.00(-0.02%) |
Apr 27, 2023 | 18.54 | 18.60 | 18.54 | 18.60 | 1,396 | +0.00(+0.01%) |
Apr 26, 2023 | 18.61 | 18.65 | 18.57 | 18.59 | 2,264 | +0.08(+0.45%) |
Apr 25, 2023 | 19.00 | 19.00 | 18.51 | 18.51 | 5,676 | -0.59(-3.07%) |
Apr 24, 2023 | 19.09 | 19.09 | 19.01 | 19.09 | 7,522 | -0.06(-0.32%) |
Apr 21, 2023 | 19.14 | 19.23 | 19.13 | 19.16 | 7,520 | -0.07(-0.38%) |
Apr 20, 2023 | 19.25 | 19.36 | 19.23 | 19.23 | 2,639 | -0.14(-0.72%) |
Apr 19, 2023 | 19.34 | 19.44 | 19.34 | 19.37 | 2,563 | -0.22(-1.14%) |
Apr 18, 2023 | 19.74 | 19.74 | 19.59 | 19.59 | 2,710 | +0.05(+0.25%) |
Apr 17, 2023 | 19.38 | 19.54 | 19.38 | 19.54 | 3,406 | +0.04(+0.18%) |
Apr 14, 2023 | 19.54 | 19.54 | 19.51 | 19.51 | 462 | -0.10(-0.50%) |
Apr 13, 2023 | 19.47 | 19.62 | 19.47 | 19.60 | 3,873 | +0.27(+1.42%) |
Apr 12, 2023 | 19.74 | 19.74 | 19.33 | 19.33 | 2,126 | -0.20(-1.03%) |
Apr 11, 2023 | 19.53 | 19.55 | 19.51 | 19.53 | 7,970 | +0.11(+0.56%) |
Apr 10, 2023 | 19.30 | 19.44 | 19.09 | 19.42 | 6,281 | +0.12(+0.61%) |
Apr 06, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 279 | -0.08(-0.43%) |
Apr 05, 2023 | 19.74 | 19.74 | 19.24 | 19.39 | 4,393 | -0.31(-1.58%) |
Apr 04, 2023 | 19.69 | 19.70 | 19.69 | 19.70 | 280 | -0.19(-0.95%) |
Apr 03, 2023 | 19.96 | 19.96 | 19.77 | 19.89 | 4,947 | -0.05(-0.27%) |
Mar 31, 2023 | 19.60 | 19.94 | 19.60 | 19.94 | 3,288 | +0.33(+1.66%) |
Mar 30, 2023 | 19.66 | 19.66 | 19.59 | 19.62 | 4,542 | +0.27(+1.41%) |
Mar 29, 2023 | 19.25 | 19.35 | 19.24 | 19.35 | 4,373 | +0.34(+1.81%) |
Mar 28, 2023 | 18.96 | 19.00 | 18.89 | 19.00 | 3,077 | -0.13(-0.70%) |
Mar 27, 2023 | 19.18 | 19.19 | 19.13 | 19.13 | 1,480 | +0.08(+0.40%) |
Mar 24, 2023 | 19.12 | 19.12 | 18.96 | 19.06 | 1,808 | -0.30(-1.54%) |
Mar 23, 2023 | 19.34 | 19.36 | 19.33 | 19.36 | 238 | +0.25(+1.33%) |
Mar 22, 2023 | 19.35 | 19.41 | 19.10 | 19.10 | 1,542 | -0.20(-1.05%) |
Mar 21, 2023 | 19.19 | 19.30 | 19.19 | 19.30 | 1,310 | +0.35(+1.84%) |
Mar 20, 2023 | 18.95 | 18.97 | 18.91 | 18.95 | 2,038 | +0.11(+0.58%) |
Mar 17, 2023 | 19.00 | 19.00 | 18.84 | 18.84 | 2,745 | -0.15(-0.80%) |
Mar 16, 2023 | 18.52 | 19.00 | 18.52 | 19.00 | 1,365 | +0.43(+2.34%) |
Mar 15, 2023 | 18.45 | 18.56 | 18.40 | 18.56 | 5,622 | -0.34(-1.80%) |
Mar 14, 2023 | 18.86 | 18.98 | 18.84 | 18.90 | 599 | +0.32(+1.71%) |
Mar 13, 2023 | 18.30 | 18.71 | 18.30 | 18.58 | 1,276 | +0.07(+0.39%) |
Mar 10, 2023 | 18.77 | 18.94 | 18.51 | 18.51 | 3,589 | -0.42(-2.21%) |
Mar 09, 2023 | 19.46 | 19.46 | 18.93 | 18.93 | 2,123 | -0.46(-2.36%) |
Mar 08, 2023 | 19.35 | 19.39 | 19.35 | 19.39 | 3,869 | +0.18(+0.96%) |
Mar 07, 2023 | 19.39 | 19.39 | 19.21 | 19.21 | 760 | -0.27(-1.39%) |
Mar 06, 2023 | 19.67 | 19.71 | 19.48 | 19.48 | 1,267 | -0.11(-0.55%) |
Mar 03, 2023 | 19.37 | 19.61 | 19.37 | 19.59 | 2,926 | +0.37(+1.92%) |
Mar 02, 2023 | 18.88 | 19.26 | 18.84 | 19.22 | 1,861 | +0.02(+0.13%) |
Mar 01, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 313 | +0.01(+0.06%) |
Feb 28, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 134 | +0.09(+0.46%) |
Feb 27, 2023 | 19.18 | 19.19 | 19.09 | 19.09 | 1,189 | +0.12(+0.66%) |
Feb 24, 2023 | 19.00 | 19.00 | 18.86 | 18.97 | 2,112 | -0.40(-2.08%) |
Feb 23, 2023 | 19.24 | 19.37 | 19.15 | 19.37 | 1,081 | +0.28(+1.48%) |
Feb 22, 2023 | 19.12 | 19.21 | 19.09 | 19.09 | 3,194 | +0.05(+0.26%) |
Feb 21, 2023 | 19.32 | 19.32 | 19.04 | 19.04 | 2,948 | -0.48(-2.46%) |
Feb 17, 2023 | 19.72 | 19.72 | 19.46 | 19.52 | 2,032 | -0.39(-1.94%) |
Feb 16, 2023 | 19.96 | 20.11 | 19.90 | 19.91 | 7,093 | -0.29(-1.43%) |
Feb 15, 2023 | 19.90 | 20.19 | 19.90 | 20.19 | 1,670 | +0.01(+0.04%) |
Feb 14, 2023 | 20.07 | 20.19 | 19.98 | 20.19 | 5,254 | +0.29(+1.47%) |
Feb 13, 2023 | 19.92 | 19.94 | 19.89 | 19.89 | 3,498 | +0.25(+1.25%) |
Feb 10, 2023 | 19.76 | 19.76 | 19.58 | 19.65 | 3,003 | -0.35(-1.75%) |
Feb 09, 2023 | 20.27 | 20.27 | 20.00 | 20.00 | 2,119 | +0.07(+0.36%) |
Feb 08, 2023 | 20.16 | 20.16 | 19.93 | 19.93 | 4,856 | -0.25(-1.25%) |
Feb 07, 2023 | 19.68 | 20.18 | 19.68 | 20.18 | 817 | +0.37(+1.86%) |
Feb 06, 2023 | 19.89 | 19.93 | 19.81 | 19.81 | 2,377 | -0.30(-1.49%) |
Feb 03, 2023 | 20.35 | 20.48 | 20.09 | 20.11 | 6,024 | -0.49(-2.36%) |
Feb 02, 2023 | 20.33 | 20.79 | 20.33 | 20.60 | 1,682 | +0.44(+2.18%) |