Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.75 | 20.79 | 20.61 | 20.67 | 6,476 | -0.16(-0.77%) |
Apr 27, 2023 | 20.76 | 20.83 | 20.76 | 20.83 | 920 | +0.25(+1.22%) |
Apr 26, 2023 | 20.57 | 20.60 | 20.56 | 20.58 | 1,061 | +0.04(+0.19%) |
Apr 25, 2023 | 20.65 | 20.72 | 20.50 | 20.54 | 10,884 | -0.17(-0.82%) |
Apr 24, 2023 | 20.70 | 20.81 | 20.65 | 20.71 | 6,125 | -0.02(-0.12%) |
Apr 21, 2023 | 20.71 | 20.84 | 20.69 | 20.73 | 6,331 | -0.09(-0.41%) |
Apr 20, 2023 | 20.80 | 20.99 | 20.68 | 20.82 | 14,388 | -0.14(-0.67%) |
Apr 19, 2023 | 20.99 | 21.04 | 20.96 | 20.96 | 9,586 | -0.08(-0.38%) |
Apr 18, 2023 | 20.92 | 21.06 | 20.88 | 21.04 | 8,854 | +0.13(+0.62%) |
Apr 17, 2023 | 20.95 | 20.95 | 20.76 | 20.91 | 3,389 | -0.10(-0.48%) |
Apr 14, 2023 | 20.93 | 21.01 | 20.92 | 21.01 | 4,011 | -0.06(-0.28%) |
Apr 13, 2023 | 20.97 | 21.20 | 20.97 | 21.07 | 14,323 | +0.19(+0.91%) |
Apr 12, 2023 | 20.81 | 20.96 | 20.81 | 20.88 | 3,456 | +0.20(+0.97%) |
Apr 11, 2023 | 20.86 | 20.86 | 20.54 | 20.68 | 13,662 | +0.18(+0.88%) |
Apr 10, 2023 | 20.35 | 20.54 | 20.35 | 20.50 | 5,103 | +0.00(+0.00%) |
Apr 06, 2023 | 20.31 | 20.52 | 20.31 | 20.50 | 3,575 | +0.14(+0.69%) |
Apr 05, 2023 | 20.58 | 20.58 | 20.30 | 20.36 | 14,232 | -0.19(-0.92%) |
Apr 04, 2023 | 20.46 | 20.55 | 20.42 | 20.55 | 4,950 | +0.06(+0.29%) |
Apr 03, 2023 | 20.52 | 20.54 | 20.32 | 20.49 | 109,907 | +0.19(+0.94%) |
Mar 31, 2023 | 20.31 | 20.36 | 20.22 | 20.30 | 6,173 | +0.08(+0.40%) |
Mar 30, 2023 | 20.25 | 20.39 | 20.22 | 20.22 | 124,884 | +0.13(+0.65%) |
Mar 29, 2023 | 19.86 | 20.09 | 19.86 | 20.09 | 3,218 | +0.32(+1.62%) |
Mar 28, 2023 | 19.67 | 19.95 | 19.65 | 19.77 | 5,099 | +0.11(+0.59%) |
Mar 27, 2023 | 19.63 | 19.70 | 19.55 | 19.66 | 3,877 | +0.05(+0.25%) |
Mar 24, 2023 | 19.61 | 19.61 | 19.39 | 19.61 | 3,953 | -0.18(-0.92%) |
Mar 23, 2023 | 19.91 | 20.09 | 19.74 | 19.79 | 26,100 | -0.18(-0.92%) |
Mar 22, 2023 | 19.93 | 20.23 | 19.88 | 19.97 | 11,267 | -0.03(-0.15%) |
Mar 21, 2023 | 19.93 | 20.06 | 19.82 | 20.00 | 5,130 | +0.31(+1.57%) |
Mar 20, 2023 | 19.48 | 19.77 | 19.48 | 19.69 | 659,331 | +0.18(+0.90%) |
Mar 17, 2023 | 19.63 | 19.63 | 19.47 | 19.52 | 5,789 | -0.36(-1.79%) |
Mar 16, 2023 | 19.25 | 19.91 | 19.17 | 19.87 | 44,859 | +0.33(+1.67%) |
Mar 15, 2023 | 19.50 | 19.91 | 19.37 | 19.54 | 9,460 | -0.63(-3.11%) |
Mar 14, 2023 | 20.09 | 20.42 | 20.09 | 20.17 | 10,537 | +0.04(+0.20%) |
Mar 13, 2023 | 20.22 | 20.37 | 20.08 | 20.13 | 24,829 | -0.39(-1.90%) |
Mar 10, 2023 | 20.58 | 20.74 | 20.40 | 20.52 | 16,637 | -0.06(-0.29%) |
Mar 09, 2023 | 20.75 | 20.87 | 20.58 | 20.58 | 10,248 | -0.26(-1.25%) |
Mar 08, 2023 | 20.65 | 20.98 | 20.65 | 20.84 | 16,584 | +0.31(+1.51%) |
Mar 07, 2023 | 21.10 | 21.10 | 20.49 | 20.53 | 15,807 | -0.55(-2.61%) |
Mar 06, 2023 | 20.91 | 21.10 | 20.89 | 21.08 | 18,488 | +0.30(+1.44%) |
Mar 03, 2023 | 20.65 | 20.85 | 20.65 | 20.78 | 17,803 | +0.10(+0.48%) |
Mar 02, 2023 | 20.79 | 20.79 | 20.59 | 20.68 | 3,436 | -0.07(-0.34%) |
Mar 01, 2023 | 20.63 | 20.85 | 20.63 | 20.75 | 8,807 | +0.21(+1.02%) |
Feb 28, 2023 | 20.55 | 20.79 | 20.51 | 20.54 | 33,362 | +0.02(+0.12%) |
Feb 27, 2023 | 20.36 | 20.60 | 20.36 | 20.52 | 8,848 | +0.23(+1.16%) |
Feb 24, 2023 | 20.32 | 20.38 | 20.11 | 20.28 | 19,955 | -0.25(-1.22%) |
Feb 23, 2023 | 20.48 | 20.97 | 20.38 | 20.53 | 16,581 | +0.12(+0.59%) |
Feb 22, 2023 | 20.36 | 20.52 | 20.36 | 20.41 | 7,364 | -0.15(-0.73%) |
Feb 21, 2023 | 20.76 | 20.76 | 20.56 | 20.56 | 17,981 | -0.23(-1.11%) |
Feb 17, 2023 | 20.64 | 20.81 | 20.64 | 20.79 | 8,698 | +0.09(+0.43%) |
Feb 16, 2023 | 20.61 | 20.84 | 20.56 | 20.70 | 19,210 | -0.05(-0.26%) |
Feb 15, 2023 | 20.64 | 20.82 | 20.49 | 20.75 | 14,363 | +0.15(+0.75%) |
Feb 14, 2023 | 20.35 | 20.69 | 20.35 | 20.60 | 15,621 | +0.24(+1.18%) |
Feb 13, 2023 | 20.13 | 20.44 | 20.13 | 20.36 | 3,978 | +0.05(+0.25%) |
Feb 10, 2023 | 20.17 | 20.40 | 20.12 | 20.31 | 8,385 | -0.00(-0.01%) |
Feb 09, 2023 | 20.44 | 20.59 | 20.25 | 20.31 | 21,104 | +0.00(+0.01%) |
Feb 08, 2023 | 20.18 | 20.46 | 20.18 | 20.31 | 19,142 | -0.05(-0.25%) |
Feb 07, 2023 | 20.32 | 20.42 | 20.12 | 20.36 | 29,547 | -0.05(-0.24%) |
Feb 06, 2023 | 20.52 | 20.52 | 20.25 | 20.41 | 33,822 | -0.22(-1.07%) |
Feb 03, 2023 | 20.61 | 20.77 | 20.54 | 20.63 | 73,289 | -0.06(-0.29%) |
Feb 02, 2023 | 20.97 | 21.00 | 20.57 | 20.69 | 27,570 | -0.08(-0.41%) |