Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.51 | 20.51 | 20.34 | 20.44 | 53,487 | +0.10(+0.51%) |
Apr 27, 2023 | 20.18 | 20.42 | 20.16 | 20.34 | 112,767 | +0.12(+0.60%) |
Apr 26, 2023 | 20.14 | 20.31 | 20.14 | 20.22 | 28,906 | -0.07(-0.37%) |
Apr 25, 2023 | 20.47 | 20.47 | 20.17 | 20.29 | 47,431 | -0.14(-0.69%) |
Apr 24, 2023 | 20.39 | 20.43 | 20.28 | 20.43 | 46,060 | +0.06(+0.31%) |
Apr 21, 2023 | 20.47 | 20.50 | 20.30 | 20.37 | 35,738 | -0.03(-0.14%) |
Apr 20, 2023 | 20.39 | 20.43 | 20.24 | 20.40 | 52,529 | +0.08(+0.41%) |
Apr 19, 2023 | 20.48 | 20.48 | 20.28 | 20.31 | 105,867 | -0.06(-0.27%) |
Apr 18, 2023 | 20.50 | 20.50 | 20.36 | 20.37 | 43,971 | +0.01(+0.05%) |
Apr 17, 2023 | 20.45 | 20.49 | 20.32 | 20.36 | 27,320 | +0.05(+0.23%) |
Apr 14, 2023 | 20.35 | 20.38 | 20.31 | 20.31 | 39,865 | -0.04(-0.18%) |
Apr 13, 2023 | 20.32 | 20.43 | 20.26 | 20.35 | 63,933 | -0.07(-0.32%) |
Apr 12, 2023 | 20.38 | 20.41 | 20.33 | 20.41 | 27,029 | +0.03(+0.14%) |
Apr 11, 2023 | 20.44 | 20.44 | 20.30 | 20.39 | 55,449 | +0.02(+0.09%) |
Apr 10, 2023 | 20.68 | 20.68 | 20.30 | 20.37 | 50,932 | +0.02(+0.09%) |
Apr 06, 2023 | 20.22 | 20.37 | 20.22 | 20.35 | 59,055 | +0.03(+0.14%) |
Apr 05, 2023 | 20.40 | 20.40 | 20.26 | 20.32 | 29,759 | +0.00(+0.00%) |
Apr 04, 2023 | 20.36 | 20.36 | 20.22 | 20.32 | 26,702 | +0.10(+0.51%) |
Apr 03, 2023 | 20.33 | 20.33 | 20.13 | 20.22 | 42,505 | -0.01(-0.05%) |
Mar 31, 2023 | 20.29 | 20.29 | 20.11 | 20.23 | 40,847 | +0.08(+0.42%) |
Mar 30, 2023 | 20.33 | 20.33 | 20.09 | 20.14 | 108,480 | +0.02(+0.09%) |
Mar 29, 2023 | 20.13 | 20.19 | 20.07 | 20.13 | 21,350 | +0.10(+0.51%) |
Mar 28, 2023 | 20.18 | 20.18 | 20.02 | 20.02 | 24,110 | -0.02(-0.09%) |
Mar 27, 2023 | 20.14 | 20.14 | 19.90 | 20.04 | 24,491 | +0.13(+0.65%) |
Mar 24, 2023 | 20.03 | 20.03 | 19.88 | 19.91 | 18,706 | -0.07(-0.35%) |
Mar 23, 2023 | 20.08 | 20.11 | 19.88 | 19.98 | 21,846 | +0.13(+0.68%) |
Mar 22, 2023 | 20.02 | 20.11 | 19.85 | 19.85 | 19,292 | -0.18(-0.88%) |
Mar 21, 2023 | 20.30 | 20.30 | 19.86 | 20.02 | 16,349 | +0.17(+0.84%) |
Mar 20, 2023 | 20.21 | 20.21 | 19.82 | 19.85 | 17,685 | +0.03(+0.16%) |
Mar 17, 2023 | 20.09 | 20.12 | 19.70 | 19.82 | 21,856 | -0.24(-1.19%) |
Mar 16, 2023 | 19.68 | 20.10 | 19.59 | 20.06 | 34,202 | +0.28(+1.44%) |
Mar 15, 2023 | 19.73 | 19.86 | 19.59 | 19.78 | 99,983 | -0.28(-1.38%) |
Mar 14, 2023 | 20.09 | 20.11 | 19.77 | 20.05 | 23,315 | +0.33(+1.68%) |
Mar 13, 2023 | 19.72 | 19.97 | 19.37 | 19.72 | 58,116 | -0.08(-0.42%) |
Mar 10, 2023 | 20.12 | 20.20 | 19.70 | 19.80 | 42,570 | -0.15(-0.74%) |
Mar 09, 2023 | 20.33 | 20.40 | 19.95 | 19.95 | 60,576 | -0.40(-1.95%) |
Mar 08, 2023 | 20.30 | 20.55 | 20.22 | 20.35 | 68,997 | -0.01(-0.04%) |
Mar 07, 2023 | 20.51 | 20.71 | 20.32 | 20.36 | 46,988 | -0.26(-1.26%) |
Mar 06, 2023 | 20.64 | 20.75 | 20.45 | 20.62 | 115,859 | -0.03(-0.16%) |
Mar 03, 2023 | 20.42 | 20.65 | 20.42 | 20.65 | 43,358 | +0.26(+1.25%) |
Mar 02, 2023 | 20.03 | 20.52 | 20.03 | 20.39 | 52,857 | +0.21(+1.05%) |
Mar 01, 2023 | 20.34 | 20.35 | 20.15 | 20.18 | 18,773 | -0.06(-0.32%) |
Feb 28, 2023 | 20.51 | 20.51 | 20.20 | 20.25 | 34,013 | -0.18(-0.90%) |
Feb 27, 2023 | 20.75 | 20.75 | 20.29 | 20.43 | 27,746 | +0.21(+1.05%) |
Feb 24, 2023 | 20.42 | 20.42 | 20.15 | 20.22 | 40,479 | -0.21(-1.01%) |
Feb 23, 2023 | 20.30 | 20.48 | 20.29 | 20.43 | 37,940 | +0.10(+0.51%) |
Feb 22, 2023 | 20.30 | 20.53 | 20.29 | 20.32 | 24,276 | -0.11(-0.54%) |
Feb 21, 2023 | 20.75 | 20.75 | 20.41 | 20.43 | 47,800 | -0.29(-1.39%) |
Feb 17, 2023 | 20.54 | 20.72 | 20.51 | 20.72 | 48,614 | +0.17(+0.85%) |
Feb 16, 2023 | 20.68 | 20.68 | 20.49 | 20.55 | 72,827 | +0.07(+0.36%) |
Feb 15, 2023 | 20.60 | 20.60 | 20.47 | 20.47 | 63,371 | -0.06(-0.31%) |
Feb 14, 2023 | 20.54 | 20.54 | 20.40 | 20.54 | 85,213 | +0.08(+0.40%) |
Feb 13, 2023 | 20.37 | 20.54 | 20.37 | 20.45 | 21,401 | +0.05(+0.27%) |
Feb 10, 2023 | 20.48 | 20.48 | 20.38 | 20.40 | 26,120 | +0.02(+0.09%) |
Feb 09, 2023 | 20.53 | 20.53 | 20.38 | 20.38 | 22,722 | +0.00(+0.00%) |
Feb 08, 2023 | 20.53 | 20.53 | 20.38 | 20.38 | 39,079 | +0.00(+0.00%) |
Feb 07, 2023 | 20.46 | 20.51 | 20.37 | 20.38 | 20,641 | +0.00(+0.00%) |
Feb 06, 2023 | 20.33 | 20.42 | 20.32 | 20.38 | 47,218 | -0.02(-0.09%) |
Feb 03, 2023 | 20.34 | 20.40 | 20.31 | 20.40 | 28,713 | +0.05(+0.27%) |
Feb 02, 2023 | 20.35 | 20.35 | 20.22 | 20.34 | 36,663 | +0.00(+0.00%) |