Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.78 | 20.86 | 20.71 | 20.84 | 49,142 | +0.08(+0.39%) |
Apr 27, 2023 | 20.37 | 20.76 | 20.37 | 20.76 | 7,246 | +0.53(+2.64%) |
Apr 26, 2023 | 20.12 | 20.57 | 20.12 | 20.23 | 21,601 | +0.22(+1.09%) |
Apr 25, 2023 | 20.17 | 20.17 | 20.01 | 20.01 | 6,246 | -0.90(-4.30%) |
Apr 24, 2023 | 20.77 | 20.91 | 20.77 | 20.91 | 14,907 | +0.15(+0.74%) |
Apr 21, 2023 | 20.86 | 20.95 | 20.69 | 20.75 | 29,775 | -0.29(-1.37%) |
Apr 20, 2023 | 21.35 | 21.35 | 21.04 | 21.04 | 33,371 | -0.41(-1.90%) |
Apr 19, 2023 | 21.45 | 21.55 | 21.34 | 21.45 | 164,662 | -0.21(-0.96%) |
Apr 18, 2023 | 21.61 | 21.77 | 21.61 | 21.66 | 41,028 | -0.11(-0.50%) |
Apr 17, 2023 | 21.79 | 21.87 | 21.36 | 21.77 | 58,520 | -0.16(-0.73%) |
Apr 14, 2023 | 21.85 | 22.09 | 21.81 | 21.93 | 13,944 | -0.12(-0.53%) |
Apr 13, 2023 | 21.72 | 22.08 | 21.72 | 22.04 | 14,772 | +0.97(+4.60%) |
Apr 12, 2023 | 21.19 | 21.19 | 21.06 | 21.07 | 10,817 | -0.18(-0.83%) |
Apr 11, 2023 | 21.05 | 21.47 | 21.05 | 21.25 | 61,101 | +0.22(+1.05%) |
Apr 10, 2023 | 20.28 | 21.11 | 20.28 | 21.03 | 149,478 | +0.20(+0.96%) |
Apr 06, 2023 | 20.46 | 20.90 | 20.46 | 20.83 | 11,881 | +0.50(+2.47%) |
Apr 05, 2023 | 20.36 | 20.36 | 20.27 | 20.33 | 972 | -0.28(-1.35%) |
Apr 04, 2023 | 20.36 | 20.61 | 20.32 | 20.61 | 15,143 | +0.12(+0.58%) |
Apr 03, 2023 | 20.36 | 20.49 | 20.35 | 20.49 | 1,935 | +0.10(+0.49%) |
Mar 31, 2023 | 20.52 | 20.62 | 20.39 | 20.39 | 7,427 | -0.37(-1.78%) |
Mar 30, 2023 | 20.70 | 20.76 | 20.63 | 20.76 | 797 | +0.20(+0.97%) |
Mar 29, 2023 | 20.62 | 20.64 | 20.56 | 20.56 | 1,600 | -0.35(-1.66%) |
Mar 28, 2023 | 20.82 | 20.93 | 20.64 | 20.90 | 42,124 | +0.21(+1.01%) |
Mar 27, 2023 | 20.52 | 20.70 | 20.34 | 20.69 | 25,681 | +0.27(+1.32%) |
Mar 24, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 400 | -0.48(-2.29%) |
Mar 23, 2023 | 20.83 | 21.08 | 20.82 | 20.90 | 26,869 | +0.21(+1.01%) |
Mar 22, 2023 | 20.73 | 20.96 | 20.69 | 20.69 | 16,942 | +0.04(+0.19%) |
Mar 21, 2023 | 20.73 | 20.75 | 20.58 | 20.66 | 11,174 | +0.65(+3.23%) |
Mar 20, 2023 | 20.08 | 20.10 | 19.83 | 20.01 | 20,206 | -0.39(-1.90%) |
Mar 17, 2023 | 20.49 | 20.49 | 20.37 | 20.40 | 2,098 | -0.46(-2.22%) |
Mar 16, 2023 | 20.66 | 20.91 | 20.47 | 20.86 | 6,241 | +0.24(+1.18%) |
Mar 15, 2023 | 20.66 | 20.66 | 20.38 | 20.62 | 14,244 | -0.31(-1.47%) |
Mar 14, 2023 | 20.90 | 21.08 | 20.84 | 20.92 | 31,281 | -0.03(-0.14%) |
Mar 13, 2023 | 20.63 | 20.99 | 20.63 | 20.95 | 22,858 | +0.26(+1.25%) |
Mar 10, 2023 | 20.74 | 20.85 | 20.69 | 20.69 | 20,456 | +0.11(+0.53%) |
Mar 09, 2023 | 20.76 | 20.86 | 20.38 | 20.59 | 11,342 | -0.18(-0.86%) |
Mar 08, 2023 | 20.91 | 20.91 | 20.69 | 20.76 | 65,936 | -0.36(-1.69%) |
Mar 07, 2023 | 21.56 | 21.56 | 20.95 | 21.12 | 10,400 | -0.41(-1.91%) |
Mar 06, 2023 | 21.63 | 21.84 | 21.40 | 21.53 | 4,361 | -0.16(-0.76%) |
Mar 03, 2023 | 21.73 | 22.09 | 21.70 | 21.70 | 6,331 | -0.01(-0.05%) |
Mar 02, 2023 | 21.62 | 21.85 | 21.62 | 21.71 | 6,985 | -0.10(-0.46%) |
Mar 01, 2023 | 21.90 | 21.90 | 21.62 | 21.81 | 3,582 | +0.39(+1.81%) |
Feb 28, 2023 | 21.54 | 21.54 | 21.18 | 21.42 | 3,348 | +0.16(+0.75%) |
Feb 27, 2023 | 21.33 | 21.35 | 21.13 | 21.26 | 12,089 | +0.21(+0.99%) |
Feb 24, 2023 | 21.11 | 21.11 | 20.93 | 21.05 | 10,237 | -0.36(-1.67%) |
Feb 23, 2023 | 21.75 | 21.76 | 21.41 | 21.41 | 35,067 | -0.32(-1.46%) |
Feb 22, 2023 | 21.58 | 21.87 | 21.58 | 21.73 | 5,267 | -0.06(-0.27%) |
Feb 21, 2023 | 21.72 | 22.24 | 21.72 | 21.79 | 9,909 | -0.17(-0.77%) |
Feb 17, 2023 | 21.86 | 22.06 | 21.79 | 21.96 | 8,822 | -0.10(-0.45%) |
Feb 16, 2023 | 21.87 | 22.33 | 21.86 | 22.06 | 12,351 | -0.25(-1.11%) |
Feb 15, 2023 | 22.50 | 22.50 | 22.23 | 22.30 | 13,312 | -0.63(-2.73%) |
Feb 14, 2023 | 22.96 | 22.96 | 22.75 | 22.93 | 3,736 | -0.17(-0.73%) |
Feb 13, 2023 | 23.10 | 23.23 | 22.83 | 23.10 | 64,970 | +0.58(+2.56%) |
Feb 10, 2023 | 22.67 | 22.67 | 22.33 | 22.52 | 7,329 | -0.44(-1.90%) |
Feb 09, 2023 | 23.06 | 23.08 | 22.83 | 22.96 | 43,392 | +0.38(+1.67%) |
Feb 08, 2023 | 22.97 | 22.97 | 22.54 | 22.58 | 5,799 | -0.02(-0.09%) |
Feb 07, 2023 | 22.48 | 22.94 | 22.32 | 22.60 | 39,532 | +0.02(+0.09%) |
Feb 06, 2023 | 22.68 | 22.68 | 22.32 | 22.58 | 38,022 | -0.41(-1.77%) |
Feb 03, 2023 | 23.51 | 23.65 | 22.95 | 22.99 | 104,217 | -0.51(-2.16%) |
Feb 02, 2023 | 23.91 | 23.93 | 23.46 | 23.50 | 186,977 | -0.05(-0.21%) |