Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.43 | 20.46 | 20.41 | 20.44 | 185,256 | +0.11(+0.54%) |
Apr 27, 2023 | 20.35 | 20.36 | 20.32 | 20.33 | 107,094 | -0.12(-0.56%) |
Apr 26, 2023 | 20.50 | 20.52 | 20.41 | 20.45 | 6,774 | -0.06(-0.28%) |
Apr 25, 2023 | 20.49 | 20.50 | 20.44 | 20.50 | 46,950 | +0.15(+0.73%) |
Apr 24, 2023 | 20.35 | 20.36 | 20.33 | 20.35 | 35,785 | +0.06(+0.31%) |
Apr 21, 2023 | 20.30 | 20.32 | 20.28 | 20.29 | 6,500 | -0.01(-0.07%) |
Apr 20, 2023 | 20.30 | 20.33 | 20.30 | 20.31 | 5,930 | +0.07(+0.36%) |
Apr 19, 2023 | 20.25 | 20.25 | 20.21 | 20.23 | 5,680 | -0.03(-0.14%) |
Apr 18, 2023 | 20.28 | 20.29 | 20.25 | 20.26 | 65,864 | +0.01(+0.05%) |
Apr 17, 2023 | 20.26 | 20.27 | 20.23 | 20.25 | 12,897 | -0.07(-0.33%) |
Apr 14, 2023 | 20.33 | 20.35 | 20.31 | 20.32 | 5,606 | -0.09(-0.45%) |
Apr 13, 2023 | 20.50 | 20.50 | 20.40 | 20.41 | 9,022 | -0.03(-0.16%) |
Apr 12, 2023 | 20.43 | 20.45 | 20.41 | 20.45 | 2,811 | +0.03(+0.14%) |
Apr 11, 2023 | 20.45 | 20.45 | 20.39 | 20.42 | 39,273 | -0.01(-0.07%) |
Apr 10, 2023 | 20.43 | 20.45 | 20.42 | 20.43 | 8,959 | -0.12(-0.61%) |
Apr 06, 2023 | 20.55 | 20.58 | 20.55 | 20.56 | 21,074 | -0.01(-0.07%) |
Apr 05, 2023 | 20.57 | 20.60 | 20.56 | 20.57 | 53,804 | +0.06(+0.30%) |
Apr 04, 2023 | 20.38 | 20.52 | 20.38 | 20.51 | 37,909 | +0.10(+0.49%) |
Apr 03, 2023 | 20.40 | 20.43 | 20.38 | 20.41 | 758,867 | +0.06(+0.32%) |
Mar 31, 2023 | 20.30 | 20.35 | 20.26 | 20.34 | 608,373 | +0.08(+0.39%) |
Mar 30, 2023 | 20.23 | 20.27 | 20.21 | 20.26 | 4,631 | +0.04(+0.18%) |
Mar 29, 2023 | 20.23 | 20.25 | 20.18 | 20.23 | 29,638 | -0.02(-0.10%) |
Mar 28, 2023 | 20.22 | 20.26 | 20.22 | 20.25 | 19,962 | -0.02(-0.12%) |
Mar 27, 2023 | 20.31 | 20.34 | 20.27 | 20.27 | 37,598 | -0.17(-0.84%) |
Mar 24, 2023 | 20.46 | 20.46 | 20.44 | 20.44 | 794 | +0.01(+0.07%) |
Mar 23, 2023 | 20.33 | 20.43 | 20.32 | 20.43 | 9,320 | +0.07(+0.34%) |
Mar 22, 2023 | 20.18 | 20.36 | 20.18 | 20.36 | 37,140 | +0.18(+0.87%) |
Mar 21, 2023 | 20.21 | 20.23 | 20.16 | 20.18 | 17,004 | -0.12(-0.59%) |
Mar 20, 2023 | 20.33 | 20.33 | 20.29 | 20.30 | 772,036 | -0.08(-0.38%) |
Mar 17, 2023 | 20.38 | 20.41 | 20.37 | 20.38 | 21,733 | +0.18(+0.88%) |
Mar 16, 2023 | 20.41 | 20.41 | 20.19 | 20.20 | 72,868 | -0.13(-0.62%) |
Mar 15, 2023 | 20.40 | 20.43 | 20.30 | 20.33 | 31,887 | +0.21(+1.06%) |
Mar 14, 2023 | 20.10 | 20.15 | 20.10 | 20.12 | 2,727 | -0.14(-0.68%) |
Mar 13, 2023 | 20.30 | 20.31 | 20.24 | 20.26 | 3,809 | +0.19(+0.95%) |
Mar 10, 2023 | 20.02 | 20.06 | 19.97 | 20.06 | 28,170 | +0.25(+1.28%) |
Mar 09, 2023 | 19.78 | 19.82 | 19.75 | 19.81 | 14,601 | +0.08(+0.39%) |
Mar 08, 2023 | 19.81 | 19.82 | 19.71 | 19.73 | 4,602 | -0.00(-0.02%) |
Mar 07, 2023 | 19.76 | 19.79 | 19.74 | 19.74 | 371,457 | -0.01(-0.07%) |
Mar 06, 2023 | 19.78 | 19.78 | 19.74 | 19.75 | 3,891 | -0.02(-0.09%) |
Mar 03, 2023 | 19.73 | 19.78 | 19.72 | 19.77 | 28,740 | +0.11(+0.58%) |
Mar 02, 2023 | 19.63 | 19.66 | 19.63 | 19.66 | 9,070 | -0.05(-0.27%) |
Mar 01, 2023 | 19.76 | 19.76 | 19.71 | 19.71 | 4,479 | -0.09(-0.45%) |
Feb 28, 2023 | 19.79 | 19.80 | 19.78 | 19.80 | 25,361 | +0.01(+0.05%) |
Feb 27, 2023 | 19.79 | 19.79 | 19.78 | 19.79 | 1,247 | +0.03(+0.15%) |
Feb 24, 2023 | 19.78 | 19.78 | 19.75 | 19.76 | 3,862 | -0.10(-0.51%) |
Feb 23, 2023 | 19.82 | 19.87 | 19.82 | 19.86 | 20,603 | +0.07(+0.34%) |
Feb 22, 2023 | 19.81 | 19.84 | 19.79 | 19.79 | 44,095 | +0.03(+0.17%) |
Feb 21, 2023 | 19.79 | 19.81 | 19.76 | 19.76 | 2,009 | -0.12(-0.63%) |
Feb 17, 2023 | 19.85 | 19.90 | 19.85 | 19.89 | 6,018 | +0.04(+0.19%) |
Feb 16, 2023 | 19.86 | 19.89 | 19.83 | 19.85 | 10,351 | -0.05(-0.24%) |
Feb 15, 2023 | 19.94 | 19.95 | 19.89 | 19.90 | 94,286 | -0.06(-0.28%) |
Feb 14, 2023 | 19.94 | 19.97 | 19.93 | 19.95 | 7,709 | -0.05(-0.23%) |
Feb 13, 2023 | 20.00 | 20.00 | 19.99 | 20.00 | 39,592 | +0.03(+0.16%) |
Feb 10, 2023 | 20.00 | 20.00 | 19.97 | 19.97 | 3,109 | -0.07(-0.33%) |
Feb 09, 2023 | 20.13 | 20.15 | 20.03 | 20.03 | 4,114 | -0.06(-0.29%) |
Feb 08, 2023 | 20.06 | 20.10 | 20.04 | 20.09 | 12,322 | +0.02(+0.10%) |
Feb 07, 2023 | 20.10 | 20.12 | 20.07 | 20.07 | 138,658 | -0.04(-0.19%) |
Feb 06, 2023 | 20.13 | 20.13 | 20.10 | 20.11 | 29,402 | -0.09(-0.43%) |
Feb 03, 2023 | 20.18 | 20.23 | 20.18 | 20.20 | 4,684 | -0.16(-0.77%) |
Feb 02, 2023 | 20.39 | 20.41 | 20.35 | 20.35 | 4,536 | +0.03(+0.14%) |