Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.18 | 19.18 | 19.11 | 19.12 | 7,578,423 | -0.01(-0.05%) |
Apr 27, 2023 | 19.09 | 19.12 | 19.07 | 19.12 | 5,056,563 | +0.06(+0.34%) |
Apr 26, 2023 | 19.12 | 19.12 | 19.04 | 19.06 | 12,810,654 | +0.03(+0.14%) |
Apr 25, 2023 | 19.11 | 19.16 | 19.03 | 19.03 | 7,787,919 | -0.07(-0.38%) |
Apr 24, 2023 | 19.06 | 19.16 | 19.06 | 19.11 | 5,112,393 | +0.04(+0.21%) |
Apr 21, 2023 | 19.06 | 19.09 | 19.06 | 19.07 | 7,514,535 | -0.01(-0.05%) |
Apr 20, 2023 | 19.03 | 19.08 | 19.03 | 19.08 | 6,372,309 | -0.01(-0.05%) |
Apr 19, 2023 | 19.08 | 19.14 | 19.07 | 19.08 | 5,316,603 | +0.00(+0.00%) |
Apr 18, 2023 | 19.11 | 19.14 | 19.08 | 19.08 | 7,487,910 | -0.02(-0.10%) |
Apr 17, 2023 | 19.07 | 19.10 | 19.06 | 19.10 | 6,393,585 | +0.05(+0.29%) |
Apr 14, 2023 | 19.10 | 19.12 | 19.05 | 19.05 | 6,058,754 | -0.05(-0.29%) |
Apr 13, 2023 | 19.08 | 19.11 | 18.88 | 19.10 | 8,130,876 | +0.06(+0.33%) |
Apr 12, 2023 | 19.05 | 19.09 | 19.03 | 19.04 | 5,375,616 | -0.01(-0.05%) |
Apr 11, 2023 | 19.04 | 19.07 | 19.00 | 19.05 | 8,711,547 | +0.05(+0.29%) |
Apr 10, 2023 | 18.94 | 19.03 | 18.94 | 18.99 | 10,020,555 | +0.03(+0.14%) |
Apr 06, 2023 | 18.93 | 18.98 | 18.93 | 18.97 | 9,182,818 | +0.01(+0.05%) |
Apr 05, 2023 | 18.96 | 18.98 | 18.93 | 18.96 | 9,145,276 | +0.00(+0.00%) |
Apr 04, 2023 | 18.92 | 18.98 | 18.92 | 18.96 | 8,606,387 | +0.02(+0.10%) |
Apr 03, 2023 | 18.87 | 18.96 | 18.87 | 18.94 | 5,996,010 | +0.03(+0.14%) |
Mar 31, 2023 | 18.91 | 18.99 | 18.91 | 18.91 | 22,591,196 | +0.00(+0.00%) |
Mar 30, 2023 | 18.85 | 18.94 | 18.85 | 18.91 | 6,822,381 | +0.07(+0.39%) |
Mar 29, 2023 | 18.81 | 18.85 | 18.78 | 18.84 | 11,119,435 | +0.10(+0.53%) |
Mar 28, 2023 | 18.78 | 18.78 | 18.67 | 18.74 | 7,475,742 | +0.05(+0.24%) |
Mar 27, 2023 | 18.72 | 18.72 | 18.66 | 18.69 | 7,595,080 | +0.12(+0.64%) |
Mar 24, 2023 | 18.68 | 18.72 | 18.58 | 18.58 | 7,306,256 | -0.11(-0.58%) |
Mar 23, 2023 | 18.70 | 18.77 | 18.61 | 18.68 | 8,015,887 | -0.01(-0.05%) |
Mar 22, 2023 | 18.77 | 18.79 | 18.68 | 18.69 | 6,648,209 | -0.05(-0.24%) |
Mar 21, 2023 | 18.58 | 18.76 | 18.57 | 18.74 | 18,696,394 | +0.16(+0.88%) |
Mar 20, 2023 | 18.51 | 18.59 | 18.48 | 18.58 | 18,801,708 | +0.04(+0.23%) |
Mar 17, 2023 | 18.65 | 18.65 | 18.52 | 18.53 | 14,095,227 | -0.12(-0.63%) |
Mar 16, 2023 | 18.54 | 18.65 | 18.51 | 18.65 | 9,832,993 | +0.08(+0.44%) |
Mar 15, 2023 | 18.63 | 18.65 | 18.49 | 18.57 | 20,973,052 | -0.14(-0.77%) |
Mar 14, 2023 | 18.67 | 18.76 | 18.67 | 18.71 | 9,466,170 | +0.12(+0.63%) |
Mar 13, 2023 | 18.81 | 18.81 | 18.49 | 18.60 | 41,737,228 | -0.29(-1.53%) |
Mar 10, 2023 | 18.89 | 18.93 | 18.83 | 18.88 | 17,855,808 | -0.02(-0.10%) |
Mar 09, 2023 | 19.00 | 19.01 | 18.90 | 18.90 | 12,302,075 | -0.08(-0.43%) |
Mar 08, 2023 | 18.95 | 18.99 | 18.95 | 18.98 | 8,808,635 | +0.03(+0.14%) |
Mar 07, 2023 | 19.05 | 19.05 | 18.96 | 18.96 | 8,215,411 | -0.07(-0.38%) |
Mar 06, 2023 | 19.07 | 19.07 | 19.00 | 19.03 | 6,215,156 | -0.01(-0.05%) |
Mar 03, 2023 | 18.98 | 19.04 | 18.95 | 19.04 | 8,282,227 | +0.09(+0.48%) |
Mar 02, 2023 | 18.94 | 18.95 | 18.91 | 18.95 | 4,980,036 | +0.03(+0.14%) |
Mar 01, 2023 | 18.91 | 18.94 | 18.90 | 18.92 | 4,286,139 | +0.00(+0.00%) |
Feb 28, 2023 | 18.93 | 18.95 | 18.89 | 18.92 | 7,681,750 | +0.01(+0.05%) |
Feb 27, 2023 | 18.87 | 18.91 | 18.87 | 18.91 | 9,165,782 | +0.05(+0.29%) |
Feb 24, 2023 | 18.86 | 18.89 | 18.85 | 18.86 | 4,841,597 | -0.02(-0.10%) |
Feb 23, 2023 | 18.89 | 18.89 | 18.85 | 18.88 | 4,434,085 | +0.04(+0.19%) |
Feb 22, 2023 | 18.86 | 18.89 | 18.83 | 18.84 | 8,285,762 | -0.01(-0.05%) |
Feb 21, 2023 | 18.92 | 18.94 | 18.85 | 18.85 | 8,157,553 | -0.07(-0.38%) |
Feb 17, 2023 | 18.93 | 18.95 | 18.89 | 18.92 | 9,125,677 | -0.04(-0.19%) |
Feb 16, 2023 | 18.89 | 18.97 | 18.89 | 18.96 | 5,680,812 | -0.01(-0.05%) |
Feb 15, 2023 | 18.97 | 19.00 | 18.96 | 18.96 | 4,927,771 | -0.04(-0.24%) |
Feb 14, 2023 | 18.97 | 19.02 | 18.96 | 19.01 | 10,645,727 | +0.04(+0.19%) |
Feb 13, 2023 | 18.97 | 19.00 | 18.96 | 18.97 | 8,122,463 | -0.02(-0.09%) |
Feb 10, 2023 | 18.97 | 18.99 | 18.93 | 18.99 | 7,994,778 | +0.04(+0.24%) |
Feb 09, 2023 | 18.88 | 19.01 | 18.88 | 18.95 | 9,046,374 | -0.04(-0.24%) |
Feb 08, 2023 | 18.96 | 19.03 | 18.96 | 18.99 | 10,668,757 | -0.01(-0.05%) |
Feb 07, 2023 | 18.99 | 19.04 | 18.97 | 19.00 | 9,605,167 | +0.01(+0.05%) |
Feb 06, 2023 | 18.98 | 19.00 | 18.96 | 18.99 | 4,067,516 | +0.00(+0.00%) |
Feb 03, 2023 | 18.99 | 19.01 | 18.96 | 18.99 | 8,864,642 | -0.03(-0.14%) |
Feb 02, 2023 | 18.97 | 19.03 | 18.97 | 19.02 | 8,927,852 | +0.05(+0.28%) |