Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.38 | 21.51 | 21.38 | 21.46 | 14,253 | +0.13(+0.59%) |
Apr 27, 2023 | 21.27 | 21.34 | 21.19 | 21.34 | 42,114 | +0.05(+0.23%) |
Apr 26, 2023 | 21.42 | 21.43 | 21.29 | 21.29 | 13,384 | -0.01(-0.06%) |
Apr 25, 2023 | 21.31 | 21.32 | 21.27 | 21.30 | 40,382 | -0.03(-0.16%) |
Apr 24, 2023 | 21.31 | 21.35 | 21.27 | 21.34 | 16,238 | +0.06(+0.28%) |
Apr 21, 2023 | 21.29 | 21.29 | 21.17 | 21.28 | 4,786 | -0.05(-0.23%) |
Apr 20, 2023 | 21.23 | 21.33 | 21.23 | 21.33 | 11,626 | +0.10(+0.48%) |
Apr 19, 2023 | 21.21 | 21.25 | 21.18 | 21.22 | 11,371 | -0.05(-0.25%) |
Apr 18, 2023 | 21.26 | 21.29 | 21.25 | 21.28 | 14,928 | +0.08(+0.37%) |
Apr 17, 2023 | 21.21 | 21.23 | 21.15 | 21.20 | 20,581 | -0.12(-0.57%) |
Apr 14, 2023 | 21.44 | 21.44 | 21.29 | 21.32 | 8,916 | -0.17(-0.79%) |
Apr 13, 2023 | 21.48 | 21.56 | 21.48 | 21.49 | 14,755 | +0.05(+0.25%) |
Apr 12, 2023 | 21.42 | 21.49 | 21.37 | 21.44 | 188,372 | +0.17(+0.80%) |
Apr 11, 2023 | 21.29 | 21.31 | 21.25 | 21.27 | 17,117 | +0.03(+0.14%) |
Apr 10, 2023 | 21.20 | 21.26 | 21.16 | 21.24 | 36,083 | -0.18(-0.86%) |
Apr 06, 2023 | 21.40 | 21.49 | 21.38 | 21.42 | 29,057 | -0.07(-0.32%) |
Apr 05, 2023 | 21.46 | 21.50 | 21.42 | 21.49 | 197,775 | +0.04(+0.18%) |
Apr 04, 2023 | 21.32 | 21.46 | 21.32 | 21.45 | 2,333 | +0.04(+0.18%) |
Apr 03, 2023 | 21.22 | 21.41 | 21.22 | 21.41 | 14,134 | +0.25(+1.19%) |
Mar 31, 2023 | 21.15 | 21.18 | 21.12 | 21.16 | 3,260 | +0.03(+0.14%) |
Mar 30, 2023 | 21.09 | 21.13 | 21.07 | 21.13 | 8,645 | +0.13(+0.60%) |
Mar 29, 2023 | 20.95 | 21.00 | 20.95 | 21.00 | 20,343 | -0.00(-0.01%) |
Mar 28, 2023 | 20.96 | 21.01 | 20.96 | 21.01 | 6,183 | +0.05(+0.25%) |
Mar 27, 2023 | 20.90 | 20.96 | 20.90 | 20.95 | 2,579 | -0.02(-0.10%) |
Mar 24, 2023 | 21.01 | 21.01 | 20.95 | 20.98 | 4,266 | -0.12(-0.58%) |
Mar 23, 2023 | 21.08 | 21.16 | 21.06 | 21.10 | 2,049 | +0.06(+0.27%) |
Mar 22, 2023 | 20.83 | 21.17 | 20.83 | 21.04 | 7,591 | +0.19(+0.92%) |
Mar 21, 2023 | 20.94 | 20.94 | 20.84 | 20.85 | 32,326 | +0.00(+0.01%) |
Mar 20, 2023 | 20.75 | 20.85 | 20.75 | 20.85 | 5,191 | +0.25(+1.22%) |
Mar 17, 2023 | 20.57 | 20.72 | 20.57 | 20.60 | 11,248 | +0.07(+0.33%) |
Mar 16, 2023 | 20.51 | 20.64 | 20.50 | 20.53 | 8,915 | -0.01(-0.04%) |
Mar 15, 2023 | 20.56 | 20.57 | 20.49 | 20.54 | 15,560 | -0.19(-0.90%) |
Mar 14, 2023 | 20.72 | 20.75 | 20.67 | 20.72 | 5,073 | -0.11(-0.53%) |
Mar 13, 2023 | 20.76 | 20.85 | 20.76 | 20.83 | 10,935 | +0.35(+1.73%) |
Mar 10, 2023 | 20.51 | 20.63 | 20.48 | 20.48 | 11,813 | +0.26(+1.30%) |
Mar 09, 2023 | 20.18 | 20.30 | 20.18 | 20.22 | 34,772 | +0.04(+0.22%) |
Mar 08, 2023 | 20.18 | 20.24 | 20.16 | 20.17 | 4,605 | +0.03(+0.17%) |
Mar 07, 2023 | 20.36 | 20.36 | 20.14 | 20.14 | 3,433 | -0.22(-1.10%) |
Mar 06, 2023 | 20.40 | 20.43 | 20.35 | 20.36 | 7,217 | -0.04(-0.22%) |
Mar 03, 2023 | 20.32 | 20.41 | 20.26 | 20.41 | 10,787 | +0.13(+0.65%) |
Mar 02, 2023 | 20.21 | 20.29 | 20.18 | 20.28 | 40,135 | +0.00(+0.00%) |
Mar 01, 2023 | 20.38 | 20.41 | 20.28 | 20.28 | 126,677 | -0.13(-0.62%) |
Feb 28, 2023 | 20.36 | 20.41 | 20.36 | 20.40 | 12,894 | -0.03(-0.13%) |
Feb 27, 2023 | 20.38 | 20.44 | 20.38 | 20.43 | 4,639 | +0.08(+0.37%) |
Feb 24, 2023 | 20.34 | 20.35 | 20.30 | 20.35 | 4,141 | -0.23(-1.12%) |
Feb 23, 2023 | 20.58 | 20.63 | 20.52 | 20.58 | 22,005 | +0.10(+0.46%) |
Feb 22, 2023 | 20.55 | 20.59 | 20.49 | 20.49 | 18,079 | -0.01(-0.05%) |
Feb 21, 2023 | 20.62 | 20.65 | 20.50 | 20.50 | 6,827 | -0.29(-1.40%) |
Feb 17, 2023 | 20.72 | 20.79 | 20.64 | 20.79 | 104,655 | +0.04(+0.19%) |
Feb 16, 2023 | 20.69 | 20.81 | 20.67 | 20.75 | 57,447 | -0.09(-0.42%) |
Feb 15, 2023 | 20.74 | 20.84 | 20.74 | 20.84 | 5,280 | -0.06(-0.28%) |
Feb 14, 2023 | 20.93 | 21.05 | 20.86 | 20.90 | 17,421 | -0.15(-0.69%) |
Feb 13, 2023 | 20.93 | 21.05 | 20.93 | 21.04 | 7,400 | +0.12(+0.56%) |
Feb 10, 2023 | 21.01 | 21.01 | 20.93 | 20.93 | 8,111 | -0.14(-0.64%) |
Feb 09, 2023 | 21.26 | 21.26 | 20.99 | 21.06 | 54,127 | +0.09(+0.42%) |
Feb 08, 2023 | 21.05 | 21.10 | 20.97 | 20.97 | 62,593 | -0.14(-0.64%) |
Feb 07, 2023 | 20.96 | 21.13 | 20.96 | 21.11 | 24,008 | +0.02(+0.09%) |
Feb 06, 2023 | 21.19 | 21.19 | 21.07 | 21.09 | 11,604 | -0.23(-1.08%) |
Feb 03, 2023 | 21.43 | 21.47 | 21.32 | 21.32 | 1,163 | -0.37(-1.70%) |
Feb 02, 2023 | 21.70 | 21.76 | 21.67 | 21.69 | 8,694 | +0.10(+0.48%) |