Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.79 | 21.85 | 21.79 | 21.85 | 676 | +0.19(+0.89%) |
Apr 27, 2023 | 21.53 | 21.67 | 21.53 | 21.66 | 3,553 | +0.39(+1.82%) |
Apr 26, 2023 | 21.31 | 21.34 | 21.22 | 21.27 | 4,787 | -0.08(-0.35%) |
Apr 25, 2023 | 21.51 | 21.51 | 21.35 | 21.35 | 2,197 | -0.26(-1.21%) |
Apr 24, 2023 | 21.55 | 21.65 | 21.54 | 21.61 | 18,342 | +0.06(+0.27%) |
Apr 21, 2023 | 21.49 | 21.55 | 21.49 | 21.55 | 3,613 | +0.09(+0.42%) |
Apr 20, 2023 | 21.44 | 21.46 | 21.43 | 21.46 | 3,618 | +0.02(+0.07%) |
Apr 19, 2023 | 21.35 | 21.44 | 21.35 | 21.44 | 2,423 | -0.08(-0.37%) |
Apr 18, 2023 | 21.48 | 21.52 | 21.48 | 21.52 | 2,733 | +0.08(+0.37%) |
Apr 17, 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 3,394 | +0.17(+0.78%) |
Apr 14, 2023 | 21.21 | 21.28 | 21.21 | 21.28 | 4,226 | +0.00(+0.01%) |
Apr 13, 2023 | 21.14 | 21.31 | 21.14 | 21.27 | 6,667 | +0.25(+1.19%) |
Apr 12, 2023 | 21.09 | 21.12 | 21.02 | 21.02 | 8,604 | -0.02(-0.10%) |
Apr 11, 2023 | 20.96 | 21.04 | 20.96 | 21.04 | 939 | +0.08(+0.37%) |
Apr 10, 2023 | 20.91 | 20.96 | 20.91 | 20.96 | 783 | +0.23(+1.12%) |
Apr 06, 2023 | 20.71 | 20.71 | 20.71 | 20.73 | 754 | +0.02(+0.11%) |
Apr 05, 2023 | 21.40 | 21.41 | 20.66 | 20.71 | 17,576 | -0.36(-1.70%) |
Apr 04, 2023 | 21.20 | 21.20 | 21.04 | 21.07 | 3,353 | -0.15(-0.71%) |
Apr 03, 2023 | 21.26 | 21.26 | 21.12 | 21.22 | 3,063 | +0.08(+0.38%) |
Mar 31, 2023 | 21.04 | 21.17 | 21.04 | 21.14 | 1,303 | +0.21(+1.03%) |
Mar 30, 2023 | 20.98 | 20.98 | 20.89 | 20.92 | 870 | +0.10(+0.48%) |
Mar 29, 2023 | 20.80 | 20.82 | 20.80 | 20.82 | 644 | +0.41(+2.00%) |
Mar 28, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 251 | -0.08(-0.40%) |
Mar 27, 2023 | 20.42 | 20.50 | 20.42 | 20.50 | 295 | +0.28(+1.39%) |
Mar 24, 2023 | 20.18 | 20.22 | 20.17 | 20.22 | 1,662 | +0.06(+0.31%) |
Mar 23, 2023 | 20.39 | 20.39 | 20.15 | 20.15 | 915 | +0.00(+0.01%) |
Mar 22, 2023 | 20.39 | 20.39 | 20.15 | 20.15 | 393 | -0.25(-1.20%) |
Mar 21, 2023 | 20.28 | 20.40 | 20.28 | 20.40 | 753 | +0.27(+1.36%) |
Mar 20, 2023 | 20.08 | 20.14 | 20.08 | 20.12 | 1,609 | +0.21(+1.05%) |
Mar 17, 2023 | 19.98 | 19.98 | 19.91 | 19.91 | 2,033 | -0.33(-1.63%) |
Mar 16, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 1,137 | +0.45(+2.28%) |
Mar 15, 2023 | 19.77 | 19.81 | 19.66 | 19.79 | 3,956 | -0.57(-2.79%) |
Mar 14, 2023 | 20.38 | 20.38 | 20.31 | 20.36 | 7,008 | +0.04(+0.18%) |
Mar 13, 2023 | 20.28 | 20.32 | 20.28 | 20.32 | 375 | -0.40(-1.93%) |
Mar 10, 2023 | 21.00 | 21.00 | 20.72 | 20.72 | 6,226 | -0.42(-1.98%) |
Mar 09, 2023 | 21.31 | 21.31 | 21.14 | 21.14 | 4,641 | -0.17(-0.78%) |
Mar 08, 2023 | 21.24 | 21.31 | 21.24 | 21.31 | 2,157 | +0.23(+1.11%) |
Mar 07, 2023 | 21.12 | 21.12 | 21.06 | 21.08 | 3,831 | +0.03(+0.16%) |
Mar 06, 2023 | 21.06 | 21.10 | 21.00 | 21.04 | 78,194 | -0.01(-0.06%) |
Mar 03, 2023 | 20.96 | 21.05 | 20.96 | 21.05 | 744 | +0.34(+1.64%) |
Mar 02, 2023 | 20.66 | 20.73 | 20.64 | 20.71 | 2,321 | +0.10(+0.49%) |
Mar 01, 2023 | 20.59 | 20.61 | 20.59 | 20.61 | 1,495 | +0.04(+0.20%) |
Feb 28, 2023 | 20.65 | 20.65 | 20.55 | 20.57 | 6,226 | -0.09(-0.44%) |
Feb 27, 2023 | 20.65 | 20.66 | 20.65 | 20.66 | 447 | +0.18(+0.90%) |
Feb 24, 2023 | 20.45 | 20.48 | 20.45 | 20.48 | 1,653 | -0.03(-0.13%) |
Feb 23, 2023 | 20.39 | 20.52 | 20.39 | 20.51 | 865 | +0.15(+0.76%) |
Feb 22, 2023 | 20.32 | 20.35 | 20.32 | 20.35 | 12,518 | -0.16(-0.79%) |
Feb 21, 2023 | 20.62 | 20.62 | 20.51 | 20.51 | 4,688 | -0.12(-0.60%) |
Feb 17, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 142 | +0.08(+0.38%) |
Feb 16, 2023 | 20.59 | 20.67 | 20.56 | 20.56 | 17,215 | -0.08(-0.40%) |
Feb 15, 2023 | 20.61 | 20.65 | 20.61 | 20.64 | 46,495 | -0.09(-0.42%) |
Feb 14, 2023 | 20.65 | 20.73 | 20.65 | 20.73 | 16,877 | +0.03(+0.17%) |
Feb 13, 2023 | 20.56 | 20.69 | 20.56 | 20.69 | 9,053 | +0.11(+0.51%) |
Feb 10, 2023 | 20.51 | 20.59 | 20.51 | 20.59 | 6,623 | +0.09(+0.44%) |
Feb 09, 2023 | 20.55 | 20.56 | 20.50 | 20.50 | 5,821 | +0.09(+0.44%) |
Feb 08, 2023 | 20.46 | 20.46 | 20.41 | 20.41 | 2,579 | -0.16(-0.78%) |
Feb 07, 2023 | 20.40 | 20.57 | 20.39 | 20.57 | 12,153 | +0.05(+0.23%) |
Feb 06, 2023 | 20.47 | 20.54 | 20.47 | 20.52 | 21,690 | +0.02(+0.11%) |
Feb 03, 2023 | 20.47 | 20.55 | 20.41 | 20.50 | 76,169 | +0.21(+1.03%) |
Feb 02, 2023 | 20.22 | 20.30 | 20.20 | 20.29 | 3,416 | -0.07(-0.36%) |