Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.72 | 21.73 | 21.70 | 21.73 | 13,980 | +0.10(+0.45%) |
Apr 27, 2023 | 21.64 | 21.64 | 21.61 | 21.63 | 16,295 | -0.09(-0.40%) |
Apr 26, 2023 | 21.79 | 21.80 | 21.70 | 21.72 | 56,297 | -0.09(-0.42%) |
Apr 25, 2023 | 21.70 | 21.81 | 21.70 | 21.81 | 31,758 | +0.15(+0.69%) |
Apr 24, 2023 | 21.64 | 21.66 | 21.63 | 21.66 | 24,742 | +0.08(+0.39%) |
Apr 21, 2023 | 21.65 | 21.65 | 21.57 | 21.57 | 8,665 | -0.03(-0.13%) |
Apr 20, 2023 | 21.61 | 21.61 | 21.59 | 21.60 | 29,645 | +0.09(+0.40%) |
Apr 19, 2023 | 21.51 | 21.53 | 21.49 | 21.52 | 10,261 | -0.03(-0.16%) |
Apr 18, 2023 | 21.47 | 21.57 | 21.47 | 21.55 | 16,390 | +0.02(+0.09%) |
Apr 17, 2023 | 21.57 | 21.57 | 21.51 | 21.53 | 37,030 | -0.10(-0.47%) |
Apr 14, 2023 | 21.66 | 21.68 | 21.62 | 21.63 | 70,403 | -0.10(-0.46%) |
Apr 13, 2023 | 21.78 | 21.79 | 21.71 | 21.73 | 12,305 | -0.01(-0.04%) |
Apr 12, 2023 | 21.82 | 21.82 | 21.69 | 21.74 | 23,568 | +0.00(+0.02%) |
Apr 11, 2023 | 21.70 | 21.74 | 21.67 | 21.74 | 26,007 | +0.03(+0.13%) |
Apr 10, 2023 | 21.76 | 21.76 | 21.67 | 21.71 | 13,559 | -0.17(-0.78%) |
Apr 06, 2023 | 21.91 | 21.91 | 21.88 | 21.88 | 9,481 | -0.01(-0.07%) |
Apr 05, 2023 | 21.78 | 21.92 | 21.78 | 21.90 | 42,587 | +0.08(+0.35%) |
Apr 04, 2023 | 21.70 | 21.84 | 21.70 | 21.82 | 13,007 | +0.09(+0.40%) |
Apr 03, 2023 | 21.68 | 21.74 | 21.63 | 21.73 | 20,883 | +0.07(+0.31%) |
Mar 31, 2023 | 21.58 | 21.67 | 21.56 | 21.67 | 13,986 | +0.13(+0.60%) |
Mar 30, 2023 | 21.44 | 21.54 | 21.44 | 21.54 | 6,513 | +0.02(+0.11%) |
Mar 29, 2023 | 21.48 | 21.53 | 21.48 | 21.51 | 40,916 | +0.01(+0.05%) |
Mar 28, 2023 | 21.48 | 21.51 | 21.48 | 21.50 | 11,959 | -0.03(-0.13%) |
Mar 27, 2023 | 21.57 | 21.57 | 21.52 | 21.53 | 1,538 | -0.20(-0.94%) |
Mar 24, 2023 | 21.79 | 21.79 | 21.71 | 21.74 | 42,854 | +0.03(+0.15%) |
Mar 23, 2023 | 21.46 | 21.70 | 21.46 | 21.70 | 5,182 | +0.05(+0.22%) |
Mar 22, 2023 | 21.44 | 21.66 | 21.44 | 21.66 | 18,291 | +0.19(+0.87%) |
Mar 21, 2023 | 21.45 | 21.50 | 21.44 | 21.47 | 20,298 | -0.05(-0.25%) |
Mar 20, 2023 | 21.60 | 21.60 | 21.52 | 21.52 | 10,211 | -0.10(-0.44%) |
Mar 17, 2023 | 21.66 | 21.67 | 21.62 | 21.62 | 13,690 | +0.15(+0.71%) |
Mar 16, 2023 | 21.59 | 21.66 | 21.46 | 21.46 | 73,405 | -0.09(-0.43%) |
Mar 15, 2023 | 21.48 | 21.61 | 21.48 | 21.56 | 36,011 | +0.20(+0.92%) |
Mar 14, 2023 | 21.39 | 21.43 | 21.22 | 21.36 | 28,634 | -0.10(-0.48%) |
Mar 13, 2023 | 21.55 | 21.62 | 21.43 | 21.46 | 15,770 | +0.14(+0.64%) |
Mar 10, 2023 | 21.25 | 21.34 | 21.25 | 21.33 | 13,584 | +0.25(+1.18%) |
Mar 09, 2023 | 21.08 | 21.12 | 21.01 | 21.08 | 4,853 | +0.07(+0.35%) |
Mar 08, 2023 | 21.10 | 21.10 | 21.00 | 21.01 | 34,021 | -0.03(-0.12%) |
Mar 07, 2023 | 21.02 | 21.10 | 21.02 | 21.03 | 43,374 | -0.05(-0.23%) |
Mar 06, 2023 | 21.14 | 21.14 | 21.06 | 21.08 | 108,013 | -0.04(-0.18%) |
Mar 03, 2023 | 20.99 | 21.12 | 20.99 | 21.12 | 75,037 | +0.18(+0.86%) |
Mar 02, 2023 | 20.92 | 20.94 | 20.90 | 20.94 | 10,915 | -0.07(-0.31%) |
Mar 01, 2023 | 21.06 | 21.06 | 20.99 | 21.00 | 78,971 | -0.11(-0.52%) |
Feb 28, 2023 | 21.06 | 21.12 | 21.06 | 21.11 | 50,790 | +0.01(+0.05%) |
Feb 27, 2023 | 21.09 | 21.11 | 21.08 | 21.10 | 15,732 | +0.02(+0.11%) |
Feb 24, 2023 | 20.95 | 21.08 | 20.95 | 21.08 | 21,077 | -0.10(-0.48%) |
Feb 23, 2023 | 21.07 | 21.18 | 21.07 | 21.18 | 15,078 | +0.05(+0.25%) |
Feb 22, 2023 | 21.13 | 21.15 | 21.10 | 21.13 | 278,836 | +0.07(+0.32%) |
Feb 21, 2023 | 21.14 | 21.16 | 21.05 | 21.06 | 177,037 | -0.18(-0.84%) |
Feb 17, 2023 | 21.22 | 21.24 | 21.21 | 21.24 | 26,342 | +0.04(+0.18%) |
Feb 16, 2023 | 21.20 | 21.24 | 21.19 | 21.20 | 10,583 | -0.08(-0.36%) |
Feb 15, 2023 | 21.16 | 21.30 | 21.16 | 21.28 | 72,308 | -0.06(-0.29%) |
Feb 14, 2023 | 21.38 | 21.38 | 21.29 | 21.34 | 25,404 | -0.07(-0.31%) |
Feb 13, 2023 | 21.37 | 21.41 | 21.37 | 21.41 | 28,282 | +0.05(+0.25%) |
Feb 10, 2023 | 21.41 | 21.41 | 21.35 | 21.35 | 9,214 | -0.09(-0.42%) |
Feb 09, 2023 | 21.56 | 21.58 | 21.44 | 21.44 | 12,344 | -0.09(-0.40%) |
Feb 08, 2023 | 21.49 | 21.54 | 21.46 | 21.53 | 34,720 | +0.04(+0.18%) |
Feb 07, 2023 | 21.49 | 21.56 | 21.48 | 21.49 | 51,572 | -0.04(-0.18%) |
Feb 06, 2023 | 21.54 | 21.55 | 21.52 | 21.53 | 22,334 | -0.14(-0.66%) |
Feb 03, 2023 | 21.67 | 21.70 | 21.64 | 21.67 | 52,336 | -0.15(-0.68%) |
Feb 02, 2023 | 21.88 | 21.88 | 21.82 | 21.82 | 28,901 | -0.00(-0.01%) |