Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | +0.15(+0.66%) |
Apr 27, 2023 | 22.31 | 22.52 | 22.29 | 22.51 | 5,301 | +0.24(+1.07%) |
Apr 26, 2023 | 22.29 | 22.39 | 22.27 | 22.27 | 614 | -0.03(-0.16%) |
Apr 25, 2023 | 22.47 | 22.50 | 22.30 | 22.30 | 1,127 | -0.32(-1.42%) |
Apr 24, 2023 | 22.57 | 22.65 | 22.57 | 22.63 | 1,024 | +0.02(+0.08%) |
Apr 21, 2023 | 22.54 | 22.62 | 22.54 | 22.61 | 436 | +0.03(+0.15%) |
Apr 20, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 1 | -0.04(-0.17%) |
Apr 19, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 3 | -0.07(-0.32%) |
Apr 18, 2023 | 22.64 | 22.68 | 22.64 | 22.68 | 1,478 | +0.03(+0.14%) |
Apr 17, 2023 | 22.61 | 22.67 | 22.57 | 22.65 | 1,380 | +0.03(+0.14%) |
Apr 14, 2023 | 22.68 | 22.72 | 22.62 | 22.62 | 410 | -0.05(-0.21%) |
Apr 13, 2023 | 22.50 | 22.68 | 22.49 | 22.67 | 1,145 | +0.25(+1.11%) |
Apr 12, 2023 | 22.52 | 22.58 | 22.39 | 22.42 | 3,089 | +0.08(+0.35%) |
Apr 11, 2023 | 22.33 | 22.40 | 22.31 | 22.34 | 642 | +0.11(+0.49%) |
Apr 10, 2023 | 22.27 | 22.27 | 22.14 | 22.23 | 790 | -0.00(-0.01%) |
Apr 06, 2023 | 22.19 | 22.28 | 22.19 | 22.23 | 1,187 | +0.10(+0.45%) |
Apr 05, 2023 | 22.14 | 22.14 | 22.09 | 22.13 | 414 | -0.04(-0.16%) |
Apr 04, 2023 | 22.21 | 22.23 | 22.13 | 22.17 | 2,258 | +0.01(+0.03%) |
Apr 03, 2023 | 22.16 | 22.17 | 22.16 | 22.16 | 1,489 | +0.14(+0.65%) |
Mar 31, 2023 | 21.95 | 22.02 | 21.95 | 22.02 | 236 | +0.12(+0.55%) |
Mar 30, 2023 | 21.92 | 21.95 | 21.88 | 21.90 | 2,702 | +0.14(+0.67%) |
Mar 29, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 108 | +0.26(+1.19%) |
Mar 28, 2023 | 21.46 | 21.50 | 21.46 | 21.50 | 199 | +0.02(+0.07%) |
Mar 27, 2023 | 21.50 | 21.51 | 21.46 | 21.48 | 2,137 | +0.18(+0.83%) |
Mar 24, 2023 | 21.15 | 21.33 | 21.15 | 21.31 | 9,106 | -0.02(-0.08%) |
Mar 23, 2023 | 21.56 | 21.56 | 21.30 | 21.32 | 1,537 | +0.00(+0.01%) |
Mar 22, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | -0.11(-0.49%) |
Mar 21, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 43 | +0.18(+0.86%) |
Mar 20, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 173 | +0.27(+1.27%) |
Mar 17, 2023 | 21.02 | 21.02 | 20.98 | 20.98 | 3,096 | -0.16(-0.74%) |
Mar 16, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.29(+1.37%) |
Mar 15, 2023 | 20.73 | 20.85 | 20.73 | 20.85 | 104 | -0.44(-2.06%) |
Mar 14, 2023 | 21.34 | 21.34 | 21.29 | 21.29 | 247 | +0.25(+1.17%) |
Mar 13, 2023 | 21.11 | 21.29 | 21.04 | 21.04 | 2,967 | -0.42(-1.93%) |
Mar 10, 2023 | 21.63 | 21.63 | 21.37 | 21.45 | 1,376 | -0.30(-1.37%) |
Mar 09, 2023 | 22.05 | 22.10 | 21.75 | 21.75 | 1,136 | -0.23(-1.06%) |
Mar 08, 2023 | 22.03 | 22.04 | 21.96 | 21.99 | 309 | +0.00(+0.01%) |
Mar 07, 2023 | 22.34 | 22.34 | 21.98 | 21.98 | 825 | -0.35(-1.58%) |
Mar 06, 2023 | 22.40 | 22.48 | 22.34 | 22.34 | 4,445 | +0.01(+0.03%) |
Mar 03, 2023 | 22.20 | 22.34 | 22.17 | 22.33 | 2,062 | +0.21(+0.93%) |
Mar 02, 2023 | 21.96 | 22.12 | 21.96 | 22.12 | 216 | +0.11(+0.51%) |
Mar 01, 2023 | 22.14 | 22.16 | 22.00 | 22.01 | 724 | -0.04(-0.17%) |
Feb 28, 2023 | 22.07 | 22.14 | 21.96 | 22.05 | 1,141 | -0.14(-0.63%) |
Feb 27, 2023 | 22.22 | 22.22 | 22.18 | 22.19 | 3,040 | +0.24(+1.08%) |
Feb 24, 2023 | 21.91 | 22.00 | 21.91 | 21.95 | 618 | -0.27(-1.22%) |
Feb 23, 2023 | 22.26 | 22.30 | 22.13 | 22.22 | 876 | +0.07(+0.33%) |
Feb 22, 2023 | 22.30 | 22.30 | 22.09 | 22.15 | 3,111 | -0.14(-0.61%) |
Feb 21, 2023 | 22.41 | 22.41 | 22.26 | 22.29 | 1,243 | -0.26(-1.15%) |
Feb 17, 2023 | 22.42 | 22.57 | 22.42 | 22.55 | 1,047 | +0.05(+0.24%) |
Feb 16, 2023 | 22.50 | 22.62 | 22.49 | 22.49 | 793 | -0.21(-0.94%) |
Feb 15, 2023 | 22.60 | 22.71 | 22.60 | 22.71 | 2,477 | -0.09(-0.40%) |
Feb 14, 2023 | 22.88 | 22.88 | 22.80 | 22.80 | 269 | +0.09(+0.38%) |
Feb 13, 2023 | 22.75 | 22.75 | 22.71 | 22.71 | 543 | +0.16(+0.71%) |
Feb 10, 2023 | 22.51 | 22.55 | 22.51 | 22.55 | 212 | +0.04(+0.16%) |
Feb 09, 2023 | 22.86 | 22.86 | 22.52 | 22.52 | 3,054 | -0.13(-0.60%) |
Feb 08, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 39 | -0.11(-0.48%) |
Feb 07, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 6 | +0.16(+0.71%) |
Feb 06, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 31 | -0.26(-1.12%) |
Feb 03, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 103 | -0.14(-0.63%) |
Feb 02, 2023 | 22.97 | 23.00 | 22.97 | 23.00 | 313 | +0.08(+0.33%) |