Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.93 | 20.96 | 20.89 | 20.94 | 125,027 | +0.05(+0.22%) |
Apr 27, 2023 | 20.90 | 20.92 | 20.85 | 20.89 | 65,673 | +0.07(+0.31%) |
Apr 26, 2023 | 20.88 | 20.88 | 20.82 | 20.82 | 120,890 | -0.06(-0.27%) |
Apr 25, 2023 | 20.92 | 20.92 | 20.87 | 20.88 | 271,011 | -0.02(-0.09%) |
Apr 24, 2023 | 20.87 | 20.92 | 20.87 | 20.90 | 212,113 | +0.03(+0.13%) |
Apr 21, 2023 | 20.85 | 20.89 | 20.82 | 20.87 | 211,863 | +0.04(+0.20%) |
Apr 20, 2023 | 20.80 | 20.85 | 20.77 | 20.83 | 461,956 | -0.02(-0.09%) |
Apr 19, 2023 | 20.83 | 20.86 | 20.79 | 20.85 | 344,350 | -0.04(-0.18%) |
Apr 18, 2023 | 20.89 | 20.90 | 20.85 | 20.89 | 115,509 | +0.03(+0.16%) |
Apr 17, 2023 | 20.84 | 20.86 | 20.78 | 20.85 | 138,061 | +0.01(+0.04%) |
Apr 14, 2023 | 20.89 | 20.90 | 20.82 | 20.84 | 137,849 | -0.03(-0.15%) |
Apr 13, 2023 | 20.84 | 20.94 | 20.84 | 20.88 | 158,676 | +0.04(+0.18%) |
Apr 12, 2023 | 20.94 | 20.94 | 20.81 | 20.84 | 903,147 | -0.02(-0.09%) |
Apr 11, 2023 | 20.83 | 20.88 | 20.81 | 20.86 | 571,053 | +0.01(+0.04%) |
Apr 10, 2023 | 20.81 | 20.85 | 20.77 | 20.85 | 823,301 | -0.01(-0.04%) |
Apr 06, 2023 | 20.76 | 20.86 | 20.75 | 20.86 | 199,375 | +0.07(+0.31%) |
Apr 05, 2023 | 20.86 | 20.86 | 20.76 | 20.79 | 192,584 | -0.07(-0.36%) |
Apr 04, 2023 | 20.89 | 20.91 | 20.84 | 20.87 | 434,122 | -0.06(-0.27%) |
Apr 03, 2023 | 20.89 | 20.92 | 20.84 | 20.92 | 507,109 | +0.02(+0.12%) |
Mar 31, 2023 | 20.82 | 20.90 | 20.81 | 20.90 | 1,236,000 | +0.12(+0.56%) |
Mar 30, 2023 | 20.72 | 20.78 | 20.68 | 20.78 | 234,565 | +0.10(+0.50%) |
Mar 29, 2023 | 20.52 | 20.68 | 20.52 | 20.68 | 228,780 | +0.19(+0.91%) |
Mar 28, 2023 | 20.50 | 20.51 | 20.46 | 20.49 | 150,816 | -0.02(-0.09%) |
Mar 27, 2023 | 20.58 | 20.58 | 20.50 | 20.51 | 181,913 | -0.04(-0.18%) |
Mar 24, 2023 | 20.52 | 20.58 | 20.49 | 20.55 | 100,315 | +0.01(+0.05%) |
Mar 23, 2023 | 20.60 | 20.67 | 20.49 | 20.54 | 125,767 | -0.05(-0.23%) |
Mar 22, 2023 | 20.62 | 20.75 | 20.55 | 20.59 | 289,675 | -0.05(-0.23%) |
Mar 21, 2023 | 20.56 | 20.65 | 20.54 | 20.63 | 216,306 | +0.10(+0.50%) |
Mar 20, 2023 | 20.56 | 20.59 | 20.49 | 20.53 | 281,772 | -0.03(-0.16%) |
Mar 17, 2023 | 20.59 | 20.65 | 20.51 | 20.56 | 332,500 | -0.10(-0.49%) |
Mar 16, 2023 | 20.58 | 20.69 | 20.57 | 20.67 | 451,443 | +0.01(+0.04%) |
Mar 15, 2023 | 20.61 | 20.67 | 20.56 | 20.66 | 157,623 | -0.06(-0.31%) |
Mar 14, 2023 | 20.71 | 20.75 | 20.64 | 20.72 | 771,716 | +0.10(+0.50%) |
Mar 13, 2023 | 20.58 | 20.78 | 20.58 | 20.62 | 222,645 | -0.02(-0.12%) |
Mar 10, 2023 | 20.69 | 20.74 | 20.61 | 20.64 | 316,856 | -0.00(-0.02%) |
Mar 09, 2023 | 20.74 | 20.79 | 20.58 | 20.65 | 500,209 | -0.06(-0.29%) |
Mar 08, 2023 | 20.72 | 20.75 | 20.66 | 20.71 | 364,391 | -0.02(-0.11%) |
Mar 07, 2023 | 20.79 | 20.81 | 20.71 | 20.73 | 270,131 | -0.07(-0.36%) |
Mar 06, 2023 | 20.84 | 20.86 | 20.78 | 20.80 | 534,144 | -0.01(-0.04%) |
Mar 03, 2023 | 20.72 | 20.83 | 20.71 | 20.81 | 747,297 | +0.12(+0.56%) |
Mar 02, 2023 | 20.65 | 20.73 | 20.62 | 20.70 | 357,812 | +0.01(+0.07%) |
Mar 01, 2023 | 20.67 | 20.71 | 20.64 | 20.68 | 515,618 | -0.04(-0.18%) |
Feb 28, 2023 | 20.70 | 20.73 | 20.68 | 20.72 | 184,696 | +0.00(+0.00%) |
Feb 27, 2023 | 20.67 | 20.75 | 20.67 | 20.72 | 179,082 | +0.06(+0.31%) |
Feb 24, 2023 | 20.61 | 20.67 | 20.59 | 20.66 | 310,118 | -0.06(-0.31%) |
Feb 23, 2023 | 20.67 | 20.75 | 20.64 | 20.72 | 629,665 | +0.09(+0.45%) |
Feb 22, 2023 | 20.63 | 20.71 | 20.60 | 20.63 | 269,672 | +0.05(+0.22%) |
Feb 21, 2023 | 20.64 | 20.65 | 20.52 | 20.58 | 88,291 | -0.15(-0.72%) |
Feb 17, 2023 | 20.61 | 20.75 | 20.58 | 20.73 | 177,647 | +0.08(+0.37%) |
Feb 16, 2023 | 20.68 | 20.70 | 20.61 | 20.65 | 194,652 | -0.09(-0.42%) |
Feb 15, 2023 | 20.68 | 20.76 | 20.67 | 20.74 | 402,108 | +0.02(+0.11%) |
Feb 14, 2023 | 20.69 | 20.76 | 20.64 | 20.72 | 302,770 | -0.01(-0.04%) |
Feb 13, 2023 | 20.71 | 20.76 | 20.68 | 20.73 | 244,907 | +0.03(+0.13%) |
Feb 10, 2023 | 20.71 | 20.72 | 20.64 | 20.70 | 240,236 | -0.01(-0.04%) |
Feb 09, 2023 | 20.79 | 20.81 | 20.70 | 20.71 | 680,701 | -0.05(-0.24%) |
Feb 08, 2023 | 20.79 | 20.80 | 20.72 | 20.76 | 159,115 | -0.04(-0.20%) |
Feb 07, 2023 | 20.73 | 20.83 | 20.73 | 20.80 | 113,394 | +0.07(+0.33%) |
Feb 06, 2023 | 20.76 | 20.76 | 20.70 | 20.73 | 129,040 | -0.06(-0.30%) |
Feb 03, 2023 | 20.77 | 20.83 | 20.76 | 20.79 | 612,267 | -0.08(-0.38%) |
Feb 02, 2023 | 20.94 | 20.94 | 20.86 | 20.88 | 395,586 | +0.05(+0.22%) |