Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.92 | 19.95 | 19.92 | 19.93 | 212,929 | +0.06(+0.28%) |
Apr 27, 2023 | 19.84 | 19.88 | 19.81 | 19.88 | 133,583 | +0.00(+0.00%) |
Apr 26, 2023 | 19.93 | 19.93 | 19.87 | 19.88 | 271,876 | +0.04(+0.19%) |
Apr 25, 2023 | 19.86 | 19.86 | 19.80 | 19.84 | 223,448 | -0.04(-0.19%) |
Apr 24, 2023 | 19.83 | 19.89 | 19.81 | 19.88 | 118,929 | +0.08(+0.43%) |
Apr 21, 2023 | 19.83 | 19.84 | 19.75 | 19.79 | 129,785 | -0.04(-0.19%) |
Apr 20, 2023 | 19.77 | 19.87 | 19.77 | 19.83 | 133,214 | +0.08(+0.43%) |
Apr 19, 2023 | 19.74 | 19.77 | 19.72 | 19.74 | 172,892 | -0.08(-0.38%) |
Apr 18, 2023 | 19.82 | 19.86 | 19.81 | 19.82 | 195,548 | +0.02(+0.10%) |
Apr 17, 2023 | 19.83 | 19.86 | 19.76 | 19.80 | 175,438 | -0.12(-0.62%) |
Apr 14, 2023 | 19.96 | 19.96 | 19.88 | 19.92 | 189,020 | -0.10(-0.52%) |
Apr 13, 2023 | 20.02 | 20.06 | 20.01 | 20.03 | 318,745 | +0.13(+0.66%) |
Apr 12, 2023 | 19.93 | 19.94 | 19.88 | 19.89 | 232,295 | +0.07(+0.33%) |
Apr 11, 2023 | 19.85 | 19.86 | 19.81 | 19.83 | 182,973 | +0.06(+0.29%) |
Apr 10, 2023 | 19.77 | 19.79 | 19.73 | 19.77 | 183,807 | -0.11(-0.57%) |
Apr 06, 2023 | 19.87 | 19.95 | 19.87 | 19.88 | 200,551 | -0.02(-0.09%) |
Apr 05, 2023 | 19.98 | 20.05 | 19.90 | 19.90 | 414,904 | -0.08(-0.38%) |
Apr 04, 2023 | 19.88 | 19.99 | 19.86 | 19.98 | 486,367 | +0.02(+0.09%) |
Apr 03, 2023 | 19.88 | 19.96 | 19.88 | 19.96 | 343,761 | +0.06(+0.32%) |
Mar 31, 2023 | 19.89 | 19.92 | 19.88 | 19.90 | 367,674 | +0.02(+0.09%) |
Mar 30, 2023 | 19.87 | 19.90 | 19.84 | 19.88 | 423,779 | +0.08(+0.43%) |
Mar 29, 2023 | 19.73 | 19.81 | 19.73 | 19.79 | 28,734,152 | +0.02(+0.09%) |
Mar 28, 2023 | 19.74 | 19.79 | 19.74 | 19.77 | 207,180 | +0.11(+0.57%) |
Mar 27, 2023 | 19.65 | 19.69 | 19.63 | 19.66 | 325,568 | -0.05(-0.24%) |
Mar 24, 2023 | 19.72 | 19.74 | 19.67 | 19.71 | 210,401 | -0.06(-0.28%) |
Mar 23, 2023 | 19.77 | 19.88 | 19.77 | 19.77 | 390,322 | -0.11(-0.57%) |
Mar 22, 2023 | 19.57 | 19.88 | 19.55 | 19.88 | 353,760 | +0.35(+1.78%) |
Mar 21, 2023 | 19.52 | 19.55 | 19.50 | 19.53 | 238,189 | +0.07(+0.39%) |
Mar 20, 2023 | 19.46 | 19.48 | 19.41 | 19.46 | 184,158 | -0.05(-0.24%) |
Mar 17, 2023 | 19.44 | 19.51 | 19.42 | 19.50 | 180,474 | +0.13(+0.68%) |
Mar 16, 2023 | 19.36 | 19.39 | 19.32 | 19.37 | 417,232 | +0.00(+0.00%) |
Mar 15, 2023 | 19.35 | 19.41 | 19.31 | 19.37 | 222,186 | -0.12(-0.63%) |
Mar 14, 2023 | 19.48 | 19.53 | 19.43 | 19.49 | 310,240 | +0.02(+0.10%) |
Mar 13, 2023 | 19.49 | 19.62 | 19.44 | 19.47 | 516,992 | +0.05(+0.24%) |
Mar 10, 2023 | 19.37 | 19.55 | 19.36 | 19.43 | 343,584 | +0.14(+0.73%) |
Mar 09, 2023 | 19.31 | 19.38 | 19.28 | 19.29 | 248,877 | +0.01(+0.05%) |
Mar 08, 2023 | 19.31 | 19.37 | 19.25 | 19.28 | 337,243 | +0.07(+0.34%) |
Mar 07, 2023 | 19.37 | 19.39 | 19.21 | 19.21 | 317,211 | -0.20(-1.01%) |
Mar 06, 2023 | 19.42 | 19.45 | 19.38 | 19.41 | 251,017 | +0.01(+0.05%) |
Mar 03, 2023 | 19.32 | 19.42 | 19.28 | 19.40 | 544,490 | +0.15(+0.78%) |
Mar 02, 2023 | 19.21 | 19.27 | 19.19 | 19.25 | 368,009 | -0.14(-0.73%) |
Mar 01, 2023 | 19.40 | 19.42 | 19.31 | 19.39 | 588,648 | +0.19(+0.98%) |
Feb 28, 2023 | 19.21 | 19.25 | 19.18 | 19.20 | 372,745 | -0.07(-0.39%) |
Feb 27, 2023 | 19.22 | 19.29 | 19.21 | 19.28 | 430,293 | +0.11(+0.58%) |
Feb 24, 2023 | 19.16 | 19.20 | 19.14 | 19.16 | 951,015 | -0.21(-1.11%) |
Feb 23, 2023 | 19.35 | 19.40 | 19.29 | 19.38 | 792,141 | +0.05(+0.24%) |
Feb 22, 2023 | 19.34 | 19.36 | 19.29 | 19.33 | 2,063,861 | +0.08(+0.44%) |
Feb 21, 2023 | 19.32 | 19.34 | 19.21 | 19.25 | 357,144 | -0.26(-1.34%) |
Feb 17, 2023 | 19.41 | 19.53 | 19.36 | 19.51 | 491,666 | +0.07(+0.34%) |
Feb 16, 2023 | 19.39 | 19.52 | 19.38 | 19.44 | 304,812 | -0.07(-0.38%) |
Feb 15, 2023 | 19.50 | 19.54 | 19.45 | 19.52 | 441,890 | -0.16(-0.83%) |
Feb 14, 2023 | 19.65 | 19.76 | 19.59 | 19.68 | 384,571 | -0.03(-0.17%) |
Feb 13, 2023 | 19.61 | 19.71 | 19.61 | 19.71 | 190,634 | +0.05(+0.24%) |
Feb 10, 2023 | 19.71 | 19.72 | 19.63 | 19.67 | 239,700 | -0.09(-0.47%) |
Feb 09, 2023 | 19.89 | 19.89 | 19.76 | 19.76 | 569,699 | -0.03(-0.14%) |
Feb 08, 2023 | 19.80 | 19.83 | 19.74 | 19.79 | 414,348 | +0.01(+0.05%) |
Feb 07, 2023 | 19.72 | 19.89 | 19.67 | 19.78 | 284,083 | +0.03(+0.14%) |
Feb 06, 2023 | 19.81 | 19.82 | 19.68 | 19.75 | 552,768 | -0.21(-1.03%) |
Feb 03, 2023 | 20.07 | 20.13 | 19.95 | 19.96 | 842,246 | -0.35(-1.75%) |
Feb 02, 2023 | 20.37 | 20.39 | 20.28 | 20.31 | 442,920 | +0.01(+0.05%) |