Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.49 | 20.55 | 20.49 | 20.54 | 64,795 | +0.12(+0.61%) |
Apr 27, 2023 | 20.42 | 20.44 | 20.42 | 20.42 | 6,588 | -0.06(-0.31%) |
Apr 26, 2023 | 20.56 | 20.57 | 20.48 | 20.48 | 4,679 | -0.09(-0.42%) |
Apr 25, 2023 | 20.53 | 20.59 | 20.53 | 20.56 | 35,740 | +0.08(+0.40%) |
Apr 24, 2023 | 20.44 | 20.48 | 20.43 | 20.48 | 29,233 | +0.09(+0.44%) |
Apr 21, 2023 | 20.45 | 20.45 | 20.37 | 20.39 | 2,045 | +0.01(+0.03%) |
Apr 20, 2023 | 20.37 | 20.40 | 20.37 | 20.39 | 5,533 | +0.07(+0.33%) |
Apr 19, 2023 | 20.35 | 20.35 | 20.31 | 20.32 | 4,630 | -0.10(-0.48%) |
Apr 18, 2023 | 20.38 | 20.43 | 20.38 | 20.42 | 27,689 | +0.06(+0.30%) |
Apr 17, 2023 | 20.39 | 20.39 | 20.36 | 20.36 | 14,104 | -0.12(-0.58%) |
Apr 14, 2023 | 20.46 | 20.48 | 20.43 | 20.47 | 18,862 | -0.03(-0.17%) |
Apr 13, 2023 | 20.53 | 20.55 | 20.49 | 20.51 | 6,103 | +0.03(+0.17%) |
Apr 12, 2023 | 20.57 | 20.57 | 20.46 | 20.47 | 10,790 | -0.05(-0.23%) |
Apr 11, 2023 | 20.50 | 20.53 | 20.48 | 20.52 | 19,810 | +0.02(+0.11%) |
Apr 10, 2023 | 20.48 | 20.50 | 20.44 | 20.50 | 9,988 | -0.08(-0.39%) |
Apr 06, 2023 | 20.60 | 20.62 | 20.58 | 20.58 | 16,960 | -0.02(-0.09%) |
Apr 05, 2023 | 20.55 | 20.60 | 20.55 | 20.60 | 27,256 | +0.06(+0.28%) |
Apr 04, 2023 | 20.45 | 20.56 | 20.45 | 20.54 | 24,865 | +0.02(+0.09%) |
Apr 03, 2023 | 20.40 | 20.54 | 20.39 | 20.52 | 41,753 | +0.12(+0.61%) |
Mar 31, 2023 | 20.32 | 20.40 | 20.31 | 20.40 | 289,939 | +0.14(+0.68%) |
Mar 30, 2023 | 20.22 | 20.27 | 20.20 | 20.26 | 19,498 | +0.04(+0.19%) |
Mar 29, 2023 | 20.14 | 20.22 | 20.14 | 20.22 | 8,417 | +0.07(+0.33%) |
Mar 28, 2023 | 20.17 | 20.17 | 20.11 | 20.16 | 7,231 | -0.03(-0.14%) |
Mar 27, 2023 | 20.22 | 20.29 | 20.12 | 20.18 | 41,364 | -0.20(-1.00%) |
Mar 24, 2023 | 20.37 | 20.40 | 20.36 | 20.39 | 9,737 | +0.06(+0.29%) |
Mar 23, 2023 | 20.27 | 20.36 | 20.25 | 20.33 | 6,772 | +0.06(+0.27%) |
Mar 22, 2023 | 20.17 | 20.30 | 20.14 | 20.27 | 23,785 | +0.09(+0.45%) |
Mar 21, 2023 | 20.16 | 20.19 | 20.14 | 20.18 | 19,513 | +0.08(+0.38%) |
Mar 20, 2023 | 20.16 | 20.20 | 20.11 | 20.11 | 16,940 | -0.06(-0.28%) |
Mar 17, 2023 | 20.14 | 20.22 | 20.14 | 20.17 | 9,613 | +0.08(+0.38%) |
Mar 16, 2023 | 20.16 | 20.18 | 20.06 | 20.09 | 40,802 | -0.03(-0.14%) |
Mar 15, 2023 | 20.03 | 20.17 | 20.03 | 20.12 | 39,257 | +0.13(+0.67%) |
Mar 14, 2023 | 20.02 | 20.11 | 19.98 | 19.98 | 6,046 | -0.05(-0.25%) |
Mar 13, 2023 | 20.08 | 20.22 | 19.98 | 20.03 | 8,314 | +0.03(+0.15%) |
Mar 10, 2023 | 20.01 | 20.10 | 19.98 | 20.00 | 23,017 | +0.13(+0.67%) |
Mar 09, 2023 | 19.90 | 19.94 | 19.86 | 19.87 | 12,496 | -0.03(-0.14%) |
Mar 08, 2023 | 19.97 | 20.01 | 19.85 | 19.90 | 15,561 | -0.02(-0.08%) |
Mar 07, 2023 | 20.00 | 20.00 | 19.90 | 19.92 | 186,089 | -0.04(-0.21%) |
Mar 06, 2023 | 20.07 | 20.07 | 19.96 | 19.96 | 9,831 | -0.07(-0.33%) |
Mar 03, 2023 | 19.94 | 20.02 | 19.92 | 20.02 | 9,353 | +0.20(+1.02%) |
Mar 02, 2023 | 19.77 | 19.83 | 19.75 | 19.82 | 6,376 | -0.01(-0.06%) |
Mar 01, 2023 | 19.89 | 19.89 | 19.81 | 19.83 | 8,372 | -0.10(-0.51%) |
Feb 28, 2023 | 19.87 | 19.93 | 19.85 | 19.93 | 15,373 | -0.01(-0.05%) |
Feb 27, 2023 | 19.97 | 19.98 | 19.93 | 19.94 | 14,585 | -0.01(-0.05%) |
Feb 24, 2023 | 19.98 | 19.98 | 19.91 | 19.95 | 11,284 | -0.09(-0.45%) |
Feb 23, 2023 | 19.97 | 20.05 | 19.97 | 20.04 | 23,299 | +0.11(+0.55%) |
Feb 22, 2023 | 19.95 | 20.02 | 19.92 | 19.93 | 52,134 | +0.02(+0.09%) |
Feb 21, 2023 | 19.99 | 19.99 | 19.88 | 19.92 | 31,425 | -0.19(-0.93%) |
Feb 17, 2023 | 20.01 | 20.11 | 19.99 | 20.10 | 11,568 | +0.05(+0.27%) |
Feb 16, 2023 | 20.11 | 20.11 | 20.05 | 20.05 | 13,070 | -0.11(-0.56%) |
Feb 15, 2023 | 20.22 | 20.22 | 20.15 | 20.16 | 8,072 | -0.08(-0.39%) |
Feb 14, 2023 | 20.28 | 20.29 | 20.15 | 20.24 | 5,916 | -0.04(-0.17%) |
Feb 13, 2023 | 20.23 | 20.29 | 20.23 | 20.28 | 30,432 | +0.05(+0.26%) |
Feb 10, 2023 | 20.30 | 20.30 | 20.22 | 20.22 | 4,371 | -0.10(-0.51%) |
Feb 09, 2023 | 20.54 | 20.54 | 20.33 | 20.33 | 7,737 | -0.12(-0.61%) |
Feb 08, 2023 | 20.45 | 20.45 | 20.38 | 20.45 | 16,887 | +0.00(+0.01%) |
Feb 07, 2023 | 20.44 | 20.50 | 20.43 | 20.45 | 7,555 | -0.05(-0.22%) |
Feb 06, 2023 | 20.48 | 20.52 | 20.48 | 20.49 | 19,319 | -0.11(-0.53%) |
Feb 03, 2023 | 20.64 | 20.65 | 20.60 | 20.60 | 2,927 | -0.21(-1.02%) |
Feb 02, 2023 | 20.87 | 20.87 | 20.81 | 20.82 | 90,912 | +0.06(+0.27%) |