Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.16 | 22.16 | 22.15 | 22.16 | 1,172 | +0.04(+0.19%) |
Apr 27, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 164 | -0.05(-0.24%) |
Apr 26, 2023 | 22.19 | 22.19 | 22.17 | 22.17 | 786 | -0.03(-0.15%) |
Apr 25, 2023 | 22.14 | 22.20 | 22.14 | 22.20 | 2,216 | +0.09(+0.39%) |
Apr 24, 2023 | 22.09 | 22.12 | 22.09 | 22.11 | 716 | +0.04(+0.20%) |
Apr 21, 2023 | 22.06 | 22.07 | 22.06 | 22.07 | 2,289 | -0.01(-0.02%) |
Apr 20, 2023 | 22.01 | 22.08 | 22.01 | 22.08 | 1,648 | +0.05(+0.24%) |
Apr 19, 2023 | 22.03 | 22.04 | 22.02 | 22.02 | 2,954 | -0.02(-0.11%) |
Apr 18, 2023 | 22.05 | 22.06 | 22.05 | 22.05 | 887 | +0.00(+0.00%) |
Apr 17, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 374 | -0.04(-0.20%) |
Apr 14, 2023 | 22.09 | 22.10 | 22.08 | 22.09 | 10,578 | -0.05(-0.22%) |
Apr 13, 2023 | 22.16 | 22.16 | 22.14 | 22.14 | 7,902 | +0.02(+0.09%) |
Apr 12, 2023 | 22.09 | 22.12 | 22.09 | 22.12 | 415 | +0.03(+0.14%) |
Apr 11, 2023 | 22.08 | 22.10 | 22.08 | 22.09 | 3,451 | -0.01(-0.05%) |
Apr 10, 2023 | 22.02 | 22.11 | 22.02 | 22.10 | 5,468 | -0.06(-0.26%) |
Apr 06, 2023 | 22.18 | 22.20 | 22.16 | 22.16 | 1,494 | -0.02(-0.10%) |
Apr 05, 2023 | 22.23 | 22.23 | 22.18 | 22.18 | 995 | +0.02(+0.07%) |
Apr 04, 2023 | 22.09 | 22.17 | 22.09 | 22.16 | 9,380 | +0.05(+0.22%) |
Apr 03, 2023 | 22.05 | 22.12 | 22.05 | 22.11 | 1,860 | +0.06(+0.29%) |
Mar 31, 2023 | 21.97 | 22.05 | 21.97 | 22.05 | 246 | +0.06(+0.25%) |
Mar 30, 2023 | 21.95 | 22.00 | 21.95 | 21.99 | 4,482 | +0.02(+0.09%) |
Mar 29, 2023 | 21.96 | 21.97 | 21.96 | 21.97 | 945 | +0.01(+0.07%) |
Mar 28, 2023 | 21.95 | 21.97 | 21.95 | 21.96 | 3,832 | -0.03(-0.15%) |
Mar 27, 2023 | 22.03 | 22.05 | 21.99 | 21.99 | 3,109 | -0.12(-0.56%) |
Mar 24, 2023 | 22.20 | 22.20 | 22.10 | 22.12 | 7,467 | +0.04(+0.17%) |
Mar 23, 2023 | 22.03 | 22.09 | 22.03 | 22.08 | 1,790 | +0.04(+0.18%) |
Mar 22, 2023 | 21.88 | 22.04 | 21.88 | 22.04 | 3,660 | +0.12(+0.56%) |
Mar 21, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 147 | +0.00(+0.00%) |
Mar 20, 2023 | 21.95 | 21.95 | 21.92 | 21.92 | 2,088 | -0.04(-0.19%) |
Mar 17, 2023 | 21.94 | 21.97 | 21.94 | 21.96 | 3,504 | +0.10(+0.45%) |
Mar 16, 2023 | 21.97 | 21.97 | 21.86 | 21.86 | 1,000 | -0.07(-0.32%) |
Mar 15, 2023 | 21.87 | 21.93 | 21.87 | 21.93 | 1,100 | +0.08(+0.37%) |
Mar 14, 2023 | 21.80 | 21.88 | 21.80 | 21.85 | 1,725 | -0.06(-0.25%) |
Mar 13, 2023 | 21.87 | 22.00 | 21.87 | 21.90 | 15,079 | +0.10(+0.45%) |
Mar 10, 2023 | 21.75 | 21.81 | 21.75 | 21.81 | 3,832 | +0.11(+0.48%) |
Mar 09, 2023 | 21.66 | 21.70 | 21.66 | 21.70 | 4,091 | +0.05(+0.24%) |
Mar 08, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 1,055 | +0.00(+0.02%) |
Mar 07, 2023 | 21.73 | 21.73 | 21.64 | 21.64 | 4,231 | -0.06(-0.27%) |
Mar 06, 2023 | 21.73 | 21.73 | 21.70 | 21.70 | 3,542 | -0.00(-0.02%) |
Mar 03, 2023 | 21.69 | 21.73 | 21.67 | 21.71 | 7,045 | +0.03(+0.15%) |
Mar 02, 2023 | 21.66 | 21.68 | 21.66 | 21.67 | 1,318 | +0.01(+0.03%) |
Mar 01, 2023 | 21.70 | 21.70 | 21.67 | 21.67 | 2,432 | -0.06(-0.27%) |
Feb 28, 2023 | 21.71 | 21.73 | 21.70 | 21.73 | 209,765 | +0.00(+0.00%) |
Feb 27, 2023 | 21.74 | 21.74 | 21.73 | 21.73 | 1,174 | +0.02(+0.09%) |
Feb 24, 2023 | 21.70 | 21.71 | 21.70 | 21.71 | 3,973 | -0.05(-0.22%) |
Feb 23, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 905 | +0.02(+0.09%) |
Feb 22, 2023 | 21.76 | 21.76 | 21.73 | 21.73 | 2,903 | -0.00(-0.00%) |
Feb 21, 2023 | 21.74 | 21.74 | 21.73 | 21.73 | 975 | -0.04(-0.18%) |
Feb 17, 2023 | 21.77 | 21.77 | 21.76 | 21.77 | 2,026 | -0.02(-0.08%) |
Feb 16, 2023 | 21.76 | 21.80 | 21.76 | 21.79 | 2,257 | +0.00(+0.02%) |
Feb 15, 2023 | 21.79 | 21.79 | 21.78 | 21.79 | 5,013 | -0.01(-0.07%) |
Feb 14, 2023 | 21.79 | 21.80 | 21.79 | 21.80 | 5,301 | -0.04(-0.20%) |
Feb 13, 2023 | 21.83 | 21.85 | 21.83 | 21.84 | 3,775 | -0.01(-0.07%) |
Feb 10, 2023 | 21.86 | 21.86 | 21.85 | 21.86 | 3,642 | -0.01(-0.04%) |
Feb 09, 2023 | 21.89 | 21.89 | 21.87 | 21.87 | 1,193 | -0.04(-0.17%) |
Feb 08, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 452 | +0.02(+0.08%) |
Feb 07, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 511 | -0.01(-0.04%) |
Feb 06, 2023 | 21.91 | 21.91 | 21.90 | 21.90 | 1,201 | -0.09(-0.40%) |
Feb 03, 2023 | 21.99 | 21.99 | 21.98 | 21.99 | 4,163 | -0.07(-0.33%) |
Feb 02, 2023 | 22.08 | 22.08 | 22.06 | 22.06 | 1,402 | +0.01(+0.03%) |