Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.05 | 21.08 | 21.03 | 21.03 | 4,561 | +0.04(+0.19%) |
Apr 27, 2023 | 20.92 | 21.01 | 20.92 | 20.99 | 3,450 | +0.13(+0.62%) |
Apr 26, 2023 | 20.82 | 20.96 | 20.82 | 20.86 | 9,225 | +0.04(+0.19%) |
Apr 25, 2023 | 20.87 | 20.87 | 20.81 | 20.82 | 4,192 | -0.24(-1.14%) |
Apr 24, 2023 | 21.08 | 21.08 | 21.06 | 21.06 | 653 | +0.14(+0.67%) |
Apr 20, 2023 | 20.92 | 0 | -0.14(-0.66%) | |||
Apr 19, 2023 | 20.99 | 21.07 | 20.99 | 21.06 | 884 | -0.04(-0.19%) |
Apr 18, 2023 | 21.06 | 21.11 | 21.06 | 21.10 | 5,700 | +0.10(+0.48%) |
Apr 17, 2023 | 21.03 | 21.03 | 21.00 | 21.00 | 1,089 | -0.01(-0.05%) |
Apr 14, 2023 | 21.01 | 21.02 | 20.96 | 21.01 | 7,936 | +0.02(+0.10%) |
Apr 13, 2023 | 20.94 | 21.01 | 20.94 | 20.99 | 2,567 | +0.11(+0.53%) |
Apr 12, 2023 | 20.89 | 20.92 | 20.87 | 20.88 | 5,802 | -0.03(-0.14%) |
Apr 11, 2023 | 20.91 | 20.94 | 20.91 | 20.91 | 2,959 | +0.19(+0.92%) |
Apr 10, 2023 | 20.59 | 20.72 | 20.59 | 20.72 | 749 | +0.10(+0.48%) |
Apr 06, 2023 | 20.62 | 0 | +0.07(+0.34%) | |||
Apr 05, 2023 | 20.60 | 20.60 | 20.55 | 20.55 | 1,269 | -0.09(-0.44%) |
Apr 04, 2023 | 20.81 | 20.81 | 20.64 | 20.64 | 3,446 | -0.08(-0.39%) |
Apr 03, 2023 | 20.68 | 20.73 | 20.68 | 20.72 | 385 | +0.18(+0.88%) |
Mar 31, 2023 | 20.44 | 20.54 | 20.44 | 20.54 | 2,947 | +0.18(+0.88%) |
Mar 30, 2023 | 20.30 | 20.36 | 20.30 | 20.36 | 964 | +0.23(+1.14%) |
Mar 29, 2023 | 20.21 | 20.21 | 20.13 | 20.13 | 1,013 | +0.13(+0.65%) |
Mar 28, 2023 | 20.01 | 20.01 | 19.99 | 20.00 | 552 | +0.03(+0.15%) |
Mar 27, 2023 | 19.94 | 19.97 | 19.94 | 19.97 | 18,701 | +0.17(+0.86%) |
Mar 24, 2023 | 19.72 | 19.80 | 19.72 | 19.80 | 2,423 | -0.12(-0.60%) |
Mar 23, 2023 | 20.05 | 20.05 | 19.88 | 19.92 | 2,070 | -0.06(-0.30%) |
Mar 22, 2023 | 19.96 | 19.98 | 19.96 | 19.98 | 9,883 | +0.00(+0.00%) |
Mar 21, 2023 | 20.02 | 20.02 | 19.98 | 19.98 | 2,858 | +0.02(+0.10%) |
Mar 20, 2023 | 19.99 | 19.99 | 19.93 | 19.96 | 8,672 | +0.10(+0.50%) |
Mar 17, 2023 | 19.96 | 19.98 | 19.86 | 19.86 | 3,081 | -0.13(-0.65%) |
Mar 16, 2023 | 19.91 | 20.06 | 19.91 | 19.99 | 8,974 | +0.10(+0.50%) |
Mar 15, 2023 | 20.12 | 20.12 | 19.80 | 19.89 | 2,147 | -0.44(-2.16%) |
Mar 14, 2023 | 20.59 | 20.59 | 20.33 | 20.33 | 3,500 | +0.04(+0.20%) |
Mar 13, 2023 | 20.39 | 20.39 | 20.28 | 20.29 | 3,909 | -0.42(-2.03%) |
Mar 10, 2023 | 20.70 | 20.71 | 20.70 | 20.71 | 591 | -0.09(-0.43%) |
Mar 09, 2023 | 21.04 | 21.04 | 20.80 | 20.80 | 1,615 | -0.33(-1.56%) |
Mar 08, 2023 | 21.06 | 21.15 | 21.06 | 21.13 | 3,890 | +0.07(+0.33%) |
Mar 07, 2023 | 21.21 | 21.21 | 21.04 | 21.06 | 7,942 | -0.16(-0.75%) |
Mar 06, 2023 | 21.33 | 21.33 | 21.22 | 21.22 | 7,300 | -0.19(-0.89%) |
Mar 03, 2023 | 21.33 | 21.45 | 21.33 | 21.41 | 1,834 | +0.16(+0.75%) |
Mar 02, 2023 | 21.22 | 21.30 | 21.22 | 21.25 | 1,977 | -0.09(-0.42%) |
Mar 01, 2023 | 21.30 | 21.39 | 21.30 | 21.34 | 4,819 | +0.20(+0.95%) |
Feb 28, 2023 | 21.17 | 21.18 | 21.14 | 21.14 | 3,957 | +0.03(+0.14%) |
Feb 27, 2023 | 21.14 | 21.20 | 21.11 | 21.11 | 5,420 | +0.16(+0.76%) |
Feb 24, 2023 | 20.84 | 20.95 | 20.81 | 20.95 | 1,000 | +0.05(+0.24%) |
Feb 23, 2023 | 20.94 | 20.94 | 20.83 | 20.90 | 1,566 | +0.19(+0.92%) |
Feb 22, 2023 | 20.69 | 20.78 | 20.67 | 20.71 | 4,423 | -0.04(-0.19%) |
Feb 21, 2023 | 20.95 | 20.95 | 20.72 | 20.75 | 5,781 | -0.28(-1.33%) |
Feb 17, 2023 | 21.03 | 0 | -0.09(-0.43%) | |||
Feb 16, 2023 | 20.99 | 21.17 | 20.99 | 21.12 | 2,629 | +0.14(+0.67%) |
Feb 15, 2023 | 20.98 | 20.99 | 20.88 | 20.98 | 2,900 | -0.11(-0.52%) |
Feb 14, 2023 | 20.97 | 21.09 | 20.97 | 21.09 | 3,576 | +0.01(+0.05%) |
Feb 13, 2023 | 20.96 | 21.08 | 20.96 | 21.08 | 3,570 | +0.16(+0.76%) |
Feb 10, 2023 | 20.80 | 20.92 | 20.80 | 20.92 | 2,546 | -0.02(-0.10%) |
Feb 09, 2023 | 21.06 | 21.06 | 20.94 | 20.94 | 364 | -0.06(-0.29%) |
Feb 08, 2023 | 20.98 | 21.02 | 20.93 | 21.00 | 2,388 | +0.01(+0.05%) |
Feb 07, 2023 | 20.98 | 20.99 | 20.98 | 20.99 | 680 | +0.12(+0.57%) |
Feb 06, 2023 | 20.91 | 20.91 | 20.86 | 20.87 | 3,771 | -0.04(-0.19%) |
Feb 03, 2023 | 20.83 | 21.00 | 20.83 | 20.91 | 3,832 | -0.02(-0.10%) |
Feb 02, 2023 | 21.05 | 21.08 | 20.89 | 20.93 | 13,838 | -0.20(-0.95%) |