Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.11 | 20.17 | 20.10 | 20.17 | 28,938 | +0.13(+0.64%) |
Apr 27, 2023 | 20.05 | 20.05 | 20.04 | 20.04 | 405 | -0.09(-0.45%) |
Apr 26, 2023 | 20.11 | 20.13 | 20.11 | 20.13 | 1,449 | -0.06(-0.29%) |
Apr 25, 2023 | 20.18 | 20.19 | 20.18 | 20.19 | 109 | +0.12(+0.62%) |
Apr 24, 2023 | 20.05 | 20.06 | 20.05 | 20.06 | 1,588 | +0.08(+0.38%) |
Apr 21, 2023 | 19.97 | 20.00 | 19.96 | 19.99 | 3,481 | -0.00(-0.02%) |
Apr 20, 2023 | 20.00 | 20.00 | 19.99 | 19.99 | 619 | +0.06(+0.31%) |
Apr 19, 2023 | 19.92 | 19.93 | 19.90 | 19.93 | 7,186 | -0.04(-0.22%) |
Apr 18, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 666 | +0.01(+0.07%) |
Apr 17, 2023 | 19.97 | 20.00 | 19.93 | 19.96 | 5,565 | -0.08(-0.41%) |
Apr 14, 2023 | 20.06 | 20.06 | 20.02 | 20.04 | 2,662 | -0.07(-0.35%) |
Apr 13, 2023 | 20.16 | 20.16 | 20.10 | 20.11 | 7,485 | -0.01(-0.05%) |
Apr 12, 2023 | 20.18 | 20.18 | 20.08 | 20.12 | 3,734 | +0.01(+0.05%) |
Apr 11, 2023 | 20.09 | 20.12 | 20.08 | 20.11 | 3,942 | -0.00(-0.00%) |
Apr 10, 2023 | 20.12 | 20.12 | 20.07 | 20.11 | 4,164 | -0.12(-0.57%) |
Apr 06, 2023 | 20.24 | 20.25 | 20.22 | 20.22 | 5,557 | -0.01(-0.04%) |
Apr 05, 2023 | 20.22 | 20.25 | 20.22 | 20.23 | 3,190 | +0.06(+0.28%) |
Apr 04, 2023 | 20.07 | 20.18 | 20.07 | 20.18 | 6,486 | +0.07(+0.36%) |
Apr 03, 2023 | 20.00 | 20.10 | 20.00 | 20.10 | 8,946 | +0.09(+0.44%) |
Mar 31, 2023 | 20.01 | 20.02 | 20.01 | 20.01 | 4,622 | +0.11(+0.54%) |
Mar 30, 2023 | 19.88 | 19.91 | 19.88 | 19.91 | 7,164 | +0.04(+0.22%) |
Mar 29, 2023 | 19.79 | 19.86 | 19.79 | 19.86 | 330 | +0.02(+0.10%) |
Mar 28, 2023 | 19.84 | 19.85 | 19.83 | 19.84 | 3,445 | -0.02(-0.11%) |
Mar 27, 2023 | 19.87 | 19.87 | 19.86 | 19.86 | 3,628 | -0.19(-0.94%) |
Mar 24, 2023 | 20.06 | 20.08 | 20.04 | 20.05 | 4,419 | +0.04(+0.18%) |
Mar 23, 2023 | 19.96 | 20.02 | 19.95 | 20.02 | 2,516 | +0.05(+0.25%) |
Mar 22, 2023 | 19.82 | 19.97 | 19.82 | 19.97 | 4,443 | +0.16(+0.79%) |
Mar 21, 2023 | 19.81 | 19.82 | 19.81 | 19.81 | 881 | -0.05(-0.26%) |
Mar 20, 2023 | 19.89 | 19.89 | 19.83 | 19.86 | 10,099 | -0.07(-0.36%) |
Mar 17, 2023 | 19.91 | 19.93 | 19.90 | 19.93 | 1,289 | +0.13(+0.68%) |
Mar 16, 2023 | 19.90 | 19.90 | 19.80 | 19.80 | 337 | -0.06(-0.32%) |
Mar 15, 2023 | 19.94 | 19.95 | 19.83 | 19.86 | 7,688 | +0.15(+0.77%) |
Mar 14, 2023 | 19.77 | 19.77 | 19.71 | 19.71 | 666 | -0.11(-0.55%) |
Mar 13, 2023 | 19.95 | 19.95 | 19.82 | 19.82 | 148 | +0.08(+0.41%) |
Mar 10, 2023 | 19.68 | 19.75 | 19.67 | 19.74 | 11,905 | +0.23(+1.16%) |
Mar 09, 2023 | 19.52 | 19.53 | 19.51 | 19.51 | 504 | +0.05(+0.25%) |
Mar 08, 2023 | 19.48 | 19.48 | 19.46 | 19.46 | 512 | -0.02(-0.10%) |
Mar 07, 2023 | 19.55 | 19.55 | 19.45 | 19.48 | 6,474 | -0.03(-0.15%) |
Mar 06, 2023 | 19.56 | 19.61 | 19.51 | 19.51 | 7,781 | -0.04(-0.22%) |
Mar 03, 2023 | 19.49 | 19.56 | 19.49 | 19.55 | 3,533 | +0.16(+0.81%) |
Mar 02, 2023 | 19.38 | 19.40 | 19.36 | 19.40 | 539 | -0.04(-0.22%) |
Mar 01, 2023 | 19.43 | 19.45 | 19.43 | 19.44 | 6,173 | -0.09(-0.48%) |
Feb 28, 2023 | 19.52 | 19.53 | 19.51 | 19.53 | 213 | +0.00(+0.02%) |
Feb 27, 2023 | 19.52 | 19.55 | 19.52 | 19.53 | 7,674 | +0.02(+0.12%) |
Feb 24, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 1,362 | -0.10(-0.52%) |
Feb 23, 2023 | 19.56 | 19.61 | 19.55 | 19.61 | 1,038 | +0.09(+0.48%) |
Feb 22, 2023 | 19.57 | 19.57 | 19.52 | 19.52 | 1,170 | +0.04(+0.22%) |
Feb 21, 2023 | 19.56 | 19.56 | 19.47 | 19.47 | 5,841 | -0.19(-0.98%) |
Feb 17, 2023 | 19.60 | 19.67 | 19.60 | 19.67 | 3,665 | +0.05(+0.23%) |
Feb 16, 2023 | 19.63 | 19.67 | 19.62 | 19.62 | 4,319 | -0.09(-0.45%) |
Feb 15, 2023 | 19.68 | 19.75 | 19.67 | 19.71 | 5,501 | -0.05(-0.26%) |
Feb 14, 2023 | 19.74 | 19.76 | 19.74 | 19.76 | 744 | -0.05(-0.24%) |
Feb 13, 2023 | 19.80 | 19.81 | 19.80 | 19.81 | 6,046 | +0.05(+0.24%) |
Feb 10, 2023 | 19.84 | 19.84 | 19.76 | 19.76 | 2,554 | -0.09(-0.45%) |
Feb 09, 2023 | 19.97 | 19.97 | 19.85 | 19.85 | 8,372 | -0.07(-0.34%) |
Feb 08, 2023 | 19.95 | 19.95 | 19.90 | 19.92 | 37,227 | +0.01(+0.03%) |
Feb 07, 2023 | 19.92 | 19.96 | 19.90 | 19.91 | 3,744 | -0.04(-0.20%) |
Feb 06, 2023 | 19.96 | 19.97 | 19.95 | 19.95 | 5,763 | -0.12(-0.59%) |
Feb 03, 2023 | 20.09 | 20.10 | 20.07 | 20.07 | 668 | -0.16(-0.80%) |
Feb 02, 2023 | 20.26 | 20.26 | 20.23 | 20.23 | 1,817 | +0.04(+0.19%) |