Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.36 | 20.39 | 20.34 | 20.37 | 185,906 | +0.11(+0.54%) |
Apr 27, 2023 | 20.28 | 20.29 | 20.24 | 20.26 | 107,470 | -0.11(-0.56%) |
Apr 26, 2023 | 20.43 | 20.45 | 20.34 | 20.37 | 6,798 | -0.06(-0.28%) |
Apr 25, 2023 | 20.42 | 20.43 | 20.37 | 20.43 | 47,115 | +0.15(+0.73%) |
Apr 24, 2023 | 20.28 | 20.29 | 20.26 | 20.28 | 35,911 | +0.06(+0.31%) |
Apr 21, 2023 | 20.23 | 20.24 | 20.21 | 20.22 | 6,523 | -0.01(-0.07%) |
Apr 20, 2023 | 20.23 | 20.26 | 20.23 | 20.23 | 5,951 | +0.07(+0.36%) |
Apr 19, 2023 | 20.18 | 20.18 | 20.14 | 20.16 | 5,700 | -0.03(-0.14%) |
Apr 18, 2023 | 20.20 | 20.22 | 20.18 | 20.19 | 66,095 | +0.01(+0.05%) |
Apr 17, 2023 | 20.19 | 20.20 | 20.16 | 20.18 | 12,942 | -0.07(-0.33%) |
Apr 14, 2023 | 20.26 | 20.28 | 20.23 | 20.25 | 5,626 | -0.09(-0.45%) |
Apr 13, 2023 | 20.43 | 20.43 | 20.33 | 20.34 | 9,054 | -0.03(-0.16%) |
Apr 12, 2023 | 20.36 | 20.38 | 20.34 | 20.37 | 2,821 | +0.03(+0.14%) |
Apr 11, 2023 | 20.38 | 20.38 | 20.32 | 20.34 | 39,411 | -0.01(-0.07%) |
Apr 10, 2023 | 20.36 | 20.38 | 20.34 | 20.36 | 8,990 | -0.12(-0.61%) |
Apr 06, 2023 | 20.47 | 20.51 | 20.47 | 20.48 | 21,148 | -0.01(-0.07%) |
Apr 05, 2023 | 20.50 | 20.53 | 20.48 | 20.50 | 53,993 | +0.06(+0.30%) |
Apr 04, 2023 | 20.31 | 20.45 | 20.31 | 20.44 | 38,042 | +0.10(+0.49%) |
Apr 03, 2023 | 20.33 | 20.36 | 20.31 | 20.34 | 761,533 | +0.06(+0.32%) |
Mar 31, 2023 | 20.23 | 20.28 | 20.19 | 20.27 | 610,510 | +0.08(+0.39%) |
Mar 30, 2023 | 20.16 | 20.19 | 20.14 | 20.19 | 4,647 | +0.04(+0.18%) |
Mar 29, 2023 | 20.16 | 20.18 | 20.11 | 20.16 | 29,742 | -0.02(-0.10%) |
Mar 28, 2023 | 20.15 | 20.19 | 20.15 | 20.18 | 20,032 | -0.02(-0.12%) |
Mar 27, 2023 | 20.24 | 20.27 | 20.20 | 20.20 | 37,730 | -0.17(-0.84%) |
Mar 24, 2023 | 20.39 | 20.39 | 20.37 | 20.37 | 796 | +0.01(+0.07%) |
Mar 23, 2023 | 20.26 | 20.36 | 20.25 | 20.36 | 9,353 | +0.07(+0.34%) |
Mar 22, 2023 | 20.11 | 20.29 | 20.11 | 20.29 | 37,271 | +0.17(+0.87%) |
Mar 21, 2023 | 20.14 | 20.16 | 20.09 | 20.11 | 17,064 | -0.12(-0.59%) |
Mar 20, 2023 | 20.26 | 20.26 | 20.22 | 20.23 | 774,748 | -0.08(-0.38%) |
Mar 17, 2023 | 20.31 | 20.33 | 20.30 | 20.31 | 21,809 | +0.18(+0.88%) |
Mar 16, 2023 | 20.34 | 20.34 | 20.12 | 20.13 | 73,124 | -0.13(-0.62%) |
Mar 15, 2023 | 20.33 | 20.36 | 20.23 | 20.26 | 31,999 | +0.21(+1.06%) |
Mar 14, 2023 | 20.03 | 20.08 | 20.03 | 20.05 | 2,736 | -0.14(-0.68%) |
Mar 13, 2023 | 20.23 | 20.24 | 20.17 | 20.18 | 3,822 | +0.19(+0.95%) |
Mar 10, 2023 | 19.95 | 19.99 | 19.90 | 19.99 | 28,269 | +0.25(+1.28%) |
Mar 09, 2023 | 19.71 | 19.75 | 19.68 | 19.74 | 14,652 | +0.08(+0.39%) |
Mar 08, 2023 | 19.75 | 19.75 | 19.64 | 19.66 | 4,618 | -0.00(-0.02%) |
Mar 07, 2023 | 19.69 | 19.72 | 19.67 | 19.67 | 372,762 | -0.01(-0.07%) |
Mar 06, 2023 | 19.71 | 19.71 | 19.67 | 19.68 | 3,905 | -0.02(-0.09%) |
Mar 03, 2023 | 19.66 | 19.71 | 19.65 | 19.70 | 28,841 | +0.11(+0.58%) |
Mar 02, 2023 | 19.56 | 19.59 | 19.56 | 19.59 | 9,102 | -0.05(-0.27%) |
Mar 01, 2023 | 19.69 | 19.69 | 19.64 | 19.64 | 4,494 | -0.09(-0.45%) |
Feb 28, 2023 | 19.72 | 19.73 | 19.71 | 19.73 | 25,450 | +0.01(+0.05%) |
Feb 27, 2023 | 19.72 | 19.73 | 19.71 | 19.72 | 1,251 | +0.03(+0.15%) |
Feb 24, 2023 | 19.71 | 19.71 | 19.68 | 19.69 | 3,876 | -0.10(-0.51%) |
Feb 23, 2023 | 19.75 | 19.80 | 19.75 | 19.79 | 20,675 | +0.07(+0.34%) |
Feb 22, 2023 | 19.74 | 19.77 | 19.73 | 19.73 | 44,250 | +0.03(+0.17%) |
Feb 21, 2023 | 19.72 | 19.74 | 19.69 | 19.69 | 2,016 | -0.12(-0.63%) |
Feb 17, 2023 | 19.78 | 19.83 | 19.78 | 19.82 | 6,040 | +0.04(+0.19%) |
Feb 16, 2023 | 19.79 | 19.82 | 19.76 | 19.78 | 10,387 | -0.05(-0.24%) |
Feb 15, 2023 | 19.87 | 19.88 | 19.82 | 19.83 | 94,618 | -0.06(-0.28%) |
Feb 14, 2023 | 19.87 | 19.90 | 19.86 | 19.88 | 7,736 | -0.05(-0.23%) |
Feb 13, 2023 | 19.93 | 19.93 | 19.92 | 19.93 | 39,731 | +0.03(+0.16%) |
Feb 10, 2023 | 19.93 | 19.93 | 19.90 | 19.90 | 3,120 | -0.07(-0.33%) |
Feb 09, 2023 | 20.06 | 20.08 | 19.96 | 19.96 | 4,129 | -0.06(-0.29%) |
Feb 08, 2023 | 19.99 | 20.03 | 19.97 | 20.02 | 12,365 | +0.02(+0.10%) |
Feb 07, 2023 | 20.03 | 20.05 | 20.00 | 20.00 | 139,145 | -0.04(-0.19%) |
Feb 06, 2023 | 20.06 | 20.06 | 20.03 | 20.04 | 29,505 | -0.09(-0.43%) |
Feb 03, 2023 | 20.11 | 20.16 | 20.11 | 20.13 | 4,700 | -0.16(-0.78%) |
Feb 02, 2023 | 20.32 | 20.33 | 20.28 | 20.28 | 4,552 | +0.03(+0.14%) |