Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.91 | 20.07 | 19.83 | 20.07 | 176,322 | +0.13(+0.66%) |
Apr 27, 2023 | 19.77 | 19.94 | 19.70 | 19.94 | 206,721 | +0.27(+1.39%) |
Apr 26, 2023 | 19.75 | 19.84 | 19.63 | 19.67 | 258,915 | +0.04(+0.18%) |
Apr 25, 2023 | 19.98 | 19.98 | 19.58 | 19.63 | 410,025 | -0.40(-1.99%) |
Apr 24, 2023 | 19.99 | 20.12 | 19.89 | 20.03 | 157,272 | -0.04(-0.18%) |
Apr 21, 2023 | 20.18 | 20.21 | 19.87 | 20.07 | 154,207 | -0.14(-0.70%) |
Apr 20, 2023 | 20.22 | 20.27 | 20.14 | 20.21 | 196,493 | -0.08(-0.39%) |
Apr 19, 2023 | 20.32 | 20.34 | 20.20 | 20.29 | 229,176 | -0.19(-0.95%) |
Apr 18, 2023 | 20.50 | 20.54 | 20.37 | 20.48 | 203,656 | +0.03(+0.13%) |
Apr 17, 2023 | 20.37 | 20.48 | 20.32 | 20.45 | 307,444 | +0.09(+0.43%) |
Apr 14, 2023 | 20.45 | 20.48 | 20.23 | 20.37 | 228,065 | -0.07(-0.35%) |
Apr 13, 2023 | 20.38 | 20.49 | 20.33 | 20.44 | 242,326 | +0.15(+0.74%) |
Apr 12, 2023 | 20.31 | 20.45 | 20.20 | 20.29 | 376,012 | +0.05(+0.26%) |
Apr 11, 2023 | 20.14 | 20.31 | 19.99 | 20.23 | 239,189 | +0.30(+1.51%) |
Apr 10, 2023 | 19.99 | 19.99 | 19.84 | 19.93 | 181,130 | -0.11(-0.57%) |
Apr 06, 2023 | 20.02 | 20.08 | 19.91 | 20.05 | 178,028 | +0.02(+0.09%) |
Apr 05, 2023 | 20.11 | 20.25 | 19.88 | 20.03 | 178,955 | -0.13(-0.66%) |
Apr 04, 2023 | 20.20 | 20.24 | 20.01 | 20.16 | 330,195 | -0.02(-0.09%) |
Apr 03, 2023 | 20.17 | 20.27 | 20.07 | 20.18 | 310,775 | +0.03(+0.13%) |
Mar 31, 2023 | 20.11 | 20.23 | 20.06 | 20.15 | 295,790 | +0.11(+0.52%) |
Mar 30, 2023 | 19.97 | 20.12 | 19.94 | 20.05 | 192,612 | +0.17(+0.88%) |
Mar 29, 2023 | 19.72 | 19.90 | 19.71 | 19.87 | 210,045 | +0.18(+0.93%) |
Mar 28, 2023 | 19.59 | 19.72 | 19.58 | 19.69 | 133,522 | +0.12(+0.63%) |
Mar 27, 2023 | 19.51 | 19.62 | 19.44 | 19.57 | 185,531 | +0.00(+0.00%) |
Mar 24, 2023 | 19.33 | 19.58 | 19.23 | 19.57 | 350,510 | +0.11(+0.58%) |
Mar 23, 2023 | 19.77 | 19.93 | 19.37 | 19.45 | 199,002 | -0.13(-0.67%) |
Mar 22, 2023 | 19.79 | 19.94 | 19.56 | 19.58 | 188,017 | -0.21(-1.06%) |
Mar 21, 2023 | 19.72 | 19.86 | 19.69 | 19.79 | 158,338 | +0.22(+1.12%) |
Mar 20, 2023 | 19.44 | 19.70 | 19.43 | 19.58 | 188,249 | +0.10(+0.49%) |
Mar 17, 2023 | 19.75 | 19.78 | 19.42 | 19.48 | 201,206 | -0.23(-1.15%) |
Mar 16, 2023 | 19.69 | 19.77 | 19.38 | 19.71 | 296,701 | -0.02(-0.09%) |
Mar 15, 2023 | 19.95 | 19.96 | 19.43 | 19.72 | 356,006 | -0.47(-2.34%) |
Mar 14, 2023 | 20.07 | 20.38 | 20.03 | 20.20 | 354,805 | +0.23(+1.14%) |
Mar 13, 2023 | 19.93 | 20.18 | 19.76 | 19.97 | 555,032 | -0.21(-1.04%) |
Mar 10, 2023 | 20.54 | 20.56 | 20.12 | 20.18 | 376,102 | -0.38(-1.83%) |
Mar 09, 2023 | 20.97 | 20.99 | 20.54 | 20.56 | 401,351 | -0.46(-2.21%) |
Mar 08, 2023 | 21.03 | 21.12 | 20.91 | 21.02 | 212,649 | +0.04(+0.21%) |
Mar 07, 2023 | 21.33 | 21.33 | 20.92 | 20.98 | 297,068 | -0.44(-2.04%) |
Mar 06, 2023 | 21.50 | 21.50 | 21.34 | 21.41 | 238,842 | -0.05(-0.24%) |
Mar 03, 2023 | 21.31 | 21.48 | 21.27 | 21.47 | 229,904 | +0.27(+1.26%) |
Mar 02, 2023 | 21.26 | 21.26 | 21.04 | 21.20 | 242,564 | -0.06(-0.29%) |
Mar 01, 2023 | 21.25 | 21.33 | 21.16 | 21.26 | 299,730 | +0.22(+1.07%) |
Feb 28, 2023 | 21.21 | 21.21 | 20.99 | 21.03 | 239,594 | -0.06(-0.29%) |
Feb 27, 2023 | 21.25 | 21.29 | 21.08 | 21.09 | 199,455 | -0.05(-0.25%) |
Feb 24, 2023 | 21.35 | 21.37 | 21.03 | 21.15 | 259,366 | -0.33(-1.53%) |
Feb 23, 2023 | 21.49 | 21.54 | 21.29 | 21.48 | 143,261 | +0.03(+0.16%) |
Feb 22, 2023 | 21.49 | 21.62 | 21.38 | 21.44 | 136,629 | -0.04(-0.20%) |
Feb 21, 2023 | 21.77 | 21.77 | 21.39 | 21.48 | 263,270 | -0.18(-0.84%) |
Feb 17, 2023 | 21.57 | 21.67 | 21.48 | 21.67 | 133,645 | +0.02(+0.08%) |
Feb 16, 2023 | 21.58 | 21.76 | 21.47 | 21.65 | 205,678 | -0.04(-0.20%) |
Feb 15, 2023 | 21.73 | 21.76 | 21.48 | 21.69 | 237,474 | -0.13(-0.60%) |
Feb 14, 2023 | 21.83 | 21.94 | 21.64 | 21.82 | 318,361 | -0.01(-0.04%) |
Feb 13, 2023 | 21.68 | 21.84 | 21.62 | 21.83 | 279,443 | +0.27(+1.24%) |
Feb 10, 2023 | 21.55 | 21.61 | 21.49 | 21.56 | 219,394 | +0.03(+0.16%) |
Feb 09, 2023 | 21.87 | 21.91 | 21.50 | 21.53 | 305,995 | -0.25(-1.15%) |
Feb 08, 2023 | 21.92 | 21.97 | 21.66 | 21.78 | 285,265 | -0.20(-0.91%) |
Feb 07, 2023 | 21.97 | 22.03 | 21.77 | 21.98 | 285,371 | -0.02(-0.08%) |
Feb 06, 2023 | 22.21 | 22.29 | 21.86 | 22.00 | 334,162 | -0.31(-1.40%) |
Feb 03, 2023 | 22.56 | 22.67 | 22.25 | 22.31 | 406,021 | -0.39(-1.70%) |
Feb 02, 2023 | 22.93 | 22.97 | 22.58 | 22.69 | 618,292 | -0.05(-0.21%) |