Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.96 | 20.97 | 20.87 | 20.91 | 14,730 | +0.00(+0.00%) |
Apr 27, 2023 | 20.88 | 20.92 | 20.84 | 20.91 | 13,742 | +0.03(+0.14%) |
Apr 26, 2023 | 20.89 | 20.91 | 20.88 | 20.88 | 6,897 | -0.03(-0.13%) |
Apr 25, 2023 | 20.85 | 20.93 | 20.84 | 20.91 | 8,828 | +0.08(+0.39%) |
Apr 24, 2023 | 20.86 | 20.86 | 20.83 | 20.83 | 71,073 | +0.04(+0.20%) |
Apr 21, 2023 | 20.81 | 20.84 | 20.79 | 20.79 | 4,581 | -0.00(-0.00%) |
Apr 20, 2023 | 20.81 | 20.82 | 20.78 | 20.79 | 10,094 | -0.03(-0.14%) |
Apr 19, 2023 | 20.79 | 20.82 | 20.79 | 20.82 | 6,553 | +0.03(+0.14%) |
Apr 18, 2023 | 20.81 | 20.81 | 20.79 | 20.79 | 8,385 | +0.03(+0.13%) |
Apr 17, 2023 | 20.80 | 20.81 | 20.75 | 20.76 | 5,770 | -0.05(-0.22%) |
Apr 14, 2023 | 20.82 | 20.82 | 20.80 | 20.81 | 13,893 | -0.06(-0.29%) |
Apr 13, 2023 | 20.85 | 20.91 | 20.84 | 20.87 | 5,079 | +0.03(+0.16%) |
Apr 12, 2023 | 20.94 | 20.94 | 20.82 | 20.84 | 5,112 | +0.05(+0.23%) |
Apr 11, 2023 | 20.79 | 20.83 | 20.79 | 20.79 | 11,969 | -0.03(-0.13%) |
Apr 10, 2023 | 20.81 | 20.85 | 20.78 | 20.82 | 5,524 | -0.06(-0.27%) |
Apr 06, 2023 | 20.87 | 20.91 | 20.87 | 20.88 | 2,132 | -0.01(-0.07%) |
Apr 05, 2023 | 20.86 | 20.90 | 20.86 | 20.89 | 3,186 | +0.04(+0.20%) |
Apr 04, 2023 | 20.74 | 20.89 | 20.74 | 20.85 | 1,225 | +0.08(+0.40%) |
Apr 03, 2023 | 20.79 | 20.84 | 20.75 | 20.77 | 2,695 | +0.05(+0.24%) |
Mar 31, 2023 | 20.71 | 20.74 | 20.64 | 20.72 | 12,468 | +0.10(+0.48%) |
Mar 30, 2023 | 20.62 | 20.67 | 20.61 | 20.62 | 12,145 | +0.01(+0.07%) |
Mar 29, 2023 | 20.59 | 20.60 | 20.53 | 20.60 | 5,301 | +0.04(+0.18%) |
Mar 28, 2023 | 20.56 | 20.60 | 20.54 | 20.57 | 9,875 | -0.03(-0.16%) |
Mar 27, 2023 | 20.62 | 20.66 | 20.60 | 20.60 | 2,890 | -0.06(-0.31%) |
Mar 24, 2023 | 20.68 | 20.68 | 20.66 | 20.66 | 927 | +0.02(+0.11%) |
Mar 23, 2023 | 20.66 | 20.68 | 20.60 | 20.64 | 20,788 | +0.07(+0.33%) |
Mar 22, 2023 | 20.53 | 20.61 | 20.48 | 20.57 | 2,202 | +0.05(+0.27%) |
Mar 21, 2023 | 20.52 | 20.56 | 20.48 | 20.52 | 13,550 | -0.04(-0.22%) |
Mar 20, 2023 | 20.55 | 20.59 | 20.50 | 20.56 | 3,810 | +0.01(+0.07%) |
Mar 17, 2023 | 20.52 | 20.58 | 20.52 | 20.55 | 5,411 | +0.02(+0.11%) |
Mar 16, 2023 | 20.60 | 20.60 | 20.49 | 20.53 | 5,440 | -0.01(-0.05%) |
Mar 15, 2023 | 20.56 | 20.60 | 20.53 | 20.54 | 38,637 | -0.03(-0.14%) |
Mar 14, 2023 | 20.52 | 20.61 | 20.52 | 20.56 | 7,682 | -0.05(-0.23%) |
Mar 13, 2023 | 20.59 | 20.61 | 20.59 | 20.61 | 682 | +0.06(+0.27%) |
Mar 10, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 380 | +0.07(+0.36%) |
Mar 09, 2023 | 20.46 | 20.48 | 20.46 | 20.48 | 552 | -0.01(-0.04%) |
Mar 08, 2023 | 20.55 | 20.55 | 20.48 | 20.49 | 2,745 | -0.05(-0.26%) |
Mar 07, 2023 | 20.54 | 20.56 | 20.52 | 20.54 | 6,363 | -0.00(-0.02%) |
Mar 06, 2023 | 20.52 | 20.55 | 20.52 | 20.55 | 1,536 | +0.06(+0.27%) |
Mar 03, 2023 | 20.47 | 20.49 | 20.46 | 20.49 | 2,248 | +0.08(+0.39%) |
Mar 02, 2023 | 20.40 | 20.43 | 20.38 | 20.41 | 16,391 | -0.02(-0.11%) |
Mar 01, 2023 | 20.48 | 20.48 | 20.43 | 20.43 | 4,220 | -0.06(-0.27%) |
Feb 28, 2023 | 20.50 | 20.51 | 20.45 | 20.49 | 8,018 | +0.00(+0.02%) |
Feb 27, 2023 | 20.49 | 20.49 | 20.48 | 20.48 | 1,186 | +0.03(+0.16%) |
Feb 24, 2023 | 20.47 | 20.48 | 20.43 | 20.45 | 8,770 | -0.09(-0.46%) |
Feb 23, 2023 | 20.52 | 20.74 | 20.49 | 20.55 | 16,702 | +0.06(+0.30%) |
Feb 22, 2023 | 20.45 | 20.51 | 20.45 | 20.48 | 58,464 | +0.02(+0.09%) |
Feb 21, 2023 | 20.54 | 20.54 | 20.45 | 20.46 | 908 | -0.10(-0.48%) |
Feb 17, 2023 | 20.56 | 20.59 | 20.47 | 20.56 | 11,842 | +0.02(+0.09%) |
Feb 16, 2023 | 20.59 | 20.64 | 20.54 | 20.54 | 9,092 | -0.06(-0.27%) |
Feb 15, 2023 | 20.63 | 20.63 | 20.60 | 20.60 | 934 | -0.06(-0.29%) |
Feb 14, 2023 | 20.63 | 20.70 | 20.63 | 20.66 | 19,745 | -0.02(-0.11%) |
Feb 13, 2023 | 20.76 | 20.76 | 20.66 | 20.68 | 17,498 | +0.00(+0.02%) |
Feb 10, 2023 | 20.77 | 20.77 | 20.68 | 20.68 | 17,604 | -0.10(-0.47%) |
Feb 09, 2023 | 20.88 | 20.88 | 20.78 | 20.78 | 2,491 | +0.00(+0.00%) |
Feb 08, 2023 | 20.80 | 20.85 | 20.78 | 20.78 | 11,590 | -0.03(-0.13%) |
Feb 07, 2023 | 20.81 | 20.81 | 20.80 | 20.80 | 1,288 | -0.04(-0.21%) |
Feb 06, 2023 | 20.92 | 20.92 | 20.85 | 20.85 | 4,294 | -0.05(-0.26%) |
Feb 03, 2023 | 20.94 | 20.96 | 20.90 | 20.90 | 6,280 | -0.11(-0.53%) |
Feb 02, 2023 | 21.01 | 21.04 | 20.99 | 21.01 | 4,053 | +0.07(+0.33%) |