Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.49 | 19.66 | 19.44 | 19.54 | 1,544,232 | +0.09(+0.48%) |
Apr 27, 2023 | 19.12 | 19.46 | 19.10 | 19.45 | 863,144 | +0.30(+1.57%) |
Apr 26, 2023 | 19.35 | 19.47 | 19.05 | 19.14 | 1,131,744 | -0.35(-1.82%) |
Apr 25, 2023 | 19.74 | 19.78 | 19.49 | 19.50 | 1,058,225 | -0.35(-1.75%) |
Apr 24, 2023 | 19.87 | 20.01 | 19.83 | 19.85 | 754,870 | -0.09(-0.44%) |
Apr 21, 2023 | 20.04 | 20.07 | 19.76 | 19.93 | 856,542 | -0.01(-0.07%) |
Apr 20, 2023 | 19.90 | 20.02 | 19.79 | 19.95 | 880,825 | +0.00(+0.00%) |
Apr 19, 2023 | 19.83 | 19.96 | 19.68 | 19.95 | 1,210,301 | +0.13(+0.67%) |
Apr 18, 2023 | 20.03 | 20.04 | 19.71 | 19.81 | 985,582 | -0.21(-1.07%) |
Apr 17, 2023 | 19.96 | 20.07 | 19.93 | 20.03 | 783,048 | +0.04(+0.20%) |
Apr 14, 2023 | 19.99 | 20.17 | 19.86 | 19.99 | 1,001,565 | -0.12(-0.60%) |
Apr 13, 2023 | 20.09 | 20.21 | 19.89 | 20.11 | 1,003,697 | -0.03(-0.13%) |
Apr 12, 2023 | 20.15 | 20.28 | 20.08 | 20.13 | 894,408 | +0.06(+0.30%) |
Apr 11, 2023 | 19.93 | 20.18 | 19.89 | 20.07 | 857,446 | +0.18(+0.91%) |
Apr 10, 2023 | 19.77 | 19.99 | 19.77 | 19.89 | 815,932 | +0.01(+0.03%) |
Apr 06, 2023 | 20.01 | 20.03 | 19.75 | 19.89 | 1,107,555 | -0.07(-0.34%) |
Apr 05, 2023 | 19.87 | 20.05 | 19.80 | 19.95 | 1,221,974 | -0.03(-0.17%) |
Apr 04, 2023 | 20.22 | 20.29 | 19.91 | 19.99 | 1,124,096 | -0.27(-1.35%) |
Apr 03, 2023 | 20.47 | 20.55 | 20.25 | 20.26 | 1,181,783 | -0.12(-0.59%) |
Mar 31, 2023 | 20.42 | 20.47 | 20.21 | 20.38 | 1,254,476 | +0.08(+0.40%) |
Mar 30, 2023 | 20.30 | 20.47 | 20.15 | 20.30 | 1,444,804 | +0.11(+0.53%) |
Mar 29, 2023 | 20.04 | 20.22 | 19.99 | 20.19 | 1,270,702 | +0.27(+1.38%) |
Mar 28, 2023 | 19.61 | 20.05 | 19.61 | 19.92 | 1,532,357 | +0.27(+1.40%) |
Mar 27, 2023 | 19.69 | 19.78 | 19.54 | 19.65 | 1,332,317 | +0.21(+1.10%) |
Mar 24, 2023 | 18.96 | 19.44 | 18.96 | 19.43 | 934,635 | +0.27(+1.40%) |
Mar 23, 2023 | 19.33 | 19.56 | 19.05 | 19.16 | 2,038,648 | -0.23(-1.17%) |
Mar 22, 2023 | 19.79 | 19.92 | 19.36 | 19.39 | 1,558,515 | -0.47(-2.39%) |
Mar 21, 2023 | 20.02 | 20.08 | 19.73 | 19.87 | 1,641,868 | +0.08(+0.41%) |
Mar 20, 2023 | 19.62 | 19.91 | 19.61 | 19.79 | 1,334,526 | +0.37(+1.93%) |
Mar 17, 2023 | 19.65 | 19.65 | 19.25 | 19.41 | 4,749,710 | -0.37(-1.89%) |
Mar 16, 2023 | 19.45 | 19.81 | 19.02 | 19.79 | 2,222,723 | +0.08(+0.41%) |
Mar 15, 2023 | 19.72 | 19.83 | 19.56 | 19.71 | 2,068,244 | -0.30(-1.50%) |
Mar 14, 2023 | 20.03 | 20.23 | 19.89 | 20.01 | 1,550,594 | +0.29(+1.49%) |
Mar 13, 2023 | 19.65 | 19.91 | 19.58 | 19.71 | 2,824,206 | -0.25(-1.24%) |
Mar 10, 2023 | 20.39 | 20.39 | 19.85 | 19.96 | 2,058,569 | -0.41(-2.00%) |
Mar 09, 2023 | 20.79 | 20.80 | 20.36 | 20.37 | 1,176,304 | -0.35(-1.71%) |
Mar 08, 2023 | 20.64 | 20.76 | 20.53 | 20.72 | 1,356,066 | +0.11(+0.53%) |
Mar 07, 2023 | 20.73 | 20.94 | 20.50 | 20.61 | 1,584,692 | -0.09(-0.45%) |
Mar 06, 2023 | 20.99 | 21.04 | 20.60 | 20.71 | 1,793,332 | -0.30(-1.42%) |
Mar 03, 2023 | 20.95 | 21.22 | 20.79 | 21.01 | 1,202,359 | +0.11(+0.54%) |
Mar 02, 2023 | 20.91 | 20.98 | 20.79 | 20.89 | 1,977,365 | -0.06(-0.29%) |
Mar 01, 2023 | 21.04 | 21.17 | 20.84 | 20.95 | 1,581,695 | -0.19(-0.91%) |
Feb 28, 2023 | 21.25 | 21.60 | 21.15 | 21.15 | 2,702,337 | -0.15(-0.72%) |
Feb 27, 2023 | 21.39 | 21.52 | 21.24 | 21.30 | 1,611,374 | +0.05(+0.25%) |
Feb 24, 2023 | 20.76 | 21.27 | 20.71 | 21.25 | 1,551,552 | +0.35(+1.65%) |
Feb 23, 2023 | 20.77 | 20.99 | 20.69 | 20.90 | 1,382,630 | +0.24(+1.16%) |
Feb 22, 2023 | 20.79 | 20.87 | 20.65 | 20.66 | 1,278,454 | -0.06(-0.29%) |
Feb 21, 2023 | 20.77 | 20.88 | 20.71 | 20.72 | 1,146,731 | -0.21(-0.98%) |
Feb 17, 2023 | 20.67 | 20.97 | 20.59 | 20.93 | 942,471 | +0.24(+1.16%) |
Feb 16, 2023 | 20.45 | 20.75 | 20.34 | 20.69 | 1,268,234 | -0.02(-0.10%) |
Feb 15, 2023 | 20.44 | 20.74 | 20.41 | 20.71 | 879,265 | +0.15(+0.71%) |
Feb 14, 2023 | 20.67 | 20.76 | 20.46 | 20.56 | 844,556 | -0.17(-0.80%) |
Feb 13, 2023 | 20.47 | 20.73 | 20.44 | 20.73 | 1,056,131 | +0.29(+1.40%) |
Feb 10, 2023 | 19.94 | 20.49 | 19.91 | 20.44 | 1,899,489 | +0.49(+2.46%) |
Feb 09, 2023 | 20.59 | 20.59 | 19.74 | 19.95 | 2,354,009 | -0.20(-0.99%) |
Feb 08, 2023 | 20.34 | 20.40 | 20.03 | 20.15 | 1,412,940 | -0.31(-1.53%) |
Feb 07, 2023 | 20.36 | 20.55 | 20.15 | 20.46 | 958,217 | +0.03(+0.13%) |
Feb 06, 2023 | 20.42 | 20.55 | 20.29 | 20.44 | 639,535 | -0.15(-0.74%) |
Feb 03, 2023 | 20.79 | 20.89 | 20.45 | 20.59 | 1,158,225 | -0.35(-1.68%) |
Feb 02, 2023 | 20.76 | 20.95 | 20.67 | 20.94 | 989,607 | +0.20(+0.96%) |