Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.72 | 19.79 | 19.63 | 19.74 | 53,365 | +0.10(+0.50%) |
Apr 27, 2023 | 19.50 | 19.70 | 19.47 | 19.64 | 8,397 | +0.17(+0.89%) |
Apr 26, 2023 | 19.54 | 19.54 | 19.42 | 19.47 | 19,563 | +0.26(+1.36%) |
Apr 25, 2023 | 19.34 | 19.34 | 19.15 | 19.21 | 5,331 | -0.26(-1.31%) |
Apr 24, 2023 | 19.56 | 19.56 | 19.39 | 19.47 | 21,497 | -0.13(-0.64%) |
Apr 21, 2023 | 19.59 | 19.61 | 19.50 | 19.59 | 3,001 | -0.09(-0.46%) |
Apr 20, 2023 | 19.75 | 19.82 | 19.61 | 19.68 | 93,975 | -0.06(-0.30%) |
Apr 19, 2023 | 19.78 | 19.79 | 19.72 | 19.74 | 10,136 | -0.19(-0.96%) |
Apr 18, 2023 | 20.03 | 20.04 | 19.89 | 19.93 | 3,650 | -0.03(-0.16%) |
Apr 17, 2023 | 19.92 | 19.97 | 19.84 | 19.97 | 28,118 | +0.20(+1.01%) |
Apr 14, 2023 | 19.85 | 19.85 | 19.73 | 19.77 | 6,316 | -0.11(-0.57%) |
Apr 13, 2023 | 19.85 | 19.92 | 19.85 | 19.88 | 5,542 | +0.27(+1.35%) |
Apr 12, 2023 | 19.93 | 19.93 | 19.61 | 19.61 | 15,467 | -0.36(-1.82%) |
Apr 11, 2023 | 20.04 | 20.08 | 19.97 | 19.98 | 14,180 | +0.05(+0.25%) |
Apr 10, 2023 | 19.94 | 19.94 | 19.84 | 19.93 | 14,371 | -0.08(-0.42%) |
Apr 06, 2023 | 19.92 | 20.06 | 19.92 | 20.01 | 3,117 | +0.19(+0.97%) |
Apr 05, 2023 | 19.82 | 19.83 | 19.76 | 19.82 | 13,168 | -0.15(-0.77%) |
Apr 04, 2023 | 19.93 | 19.97 | 19.90 | 19.97 | 4,371 | -0.08(-0.39%) |
Apr 03, 2023 | 20.04 | 20.11 | 20.01 | 20.05 | 54,986 | -0.09(-0.46%) |
Mar 31, 2023 | 20.24 | 20.24 | 20.06 | 20.15 | 11,496 | -0.04(-0.21%) |
Mar 30, 2023 | 20.21 | 20.26 | 20.13 | 20.19 | 8,262 | +0.22(+1.11%) |
Mar 29, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 229 | +0.11(+0.56%) |
Mar 28, 2023 | 19.73 | 19.90 | 19.73 | 19.85 | 7,920 | +0.40(+2.04%) |
Mar 27, 2023 | 19.48 | 19.48 | 19.41 | 19.46 | 1,743 | -0.16(-0.82%) |
Mar 24, 2023 | 19.58 | 19.62 | 19.55 | 19.62 | 1,251 | +0.01(+0.04%) |
Mar 23, 2023 | 19.63 | 19.81 | 19.52 | 19.61 | 4,766 | +0.44(+2.30%) |
Mar 22, 2023 | 19.29 | 19.40 | 19.17 | 19.17 | 18,874 | -0.08(-0.44%) |
Mar 21, 2023 | 19.19 | 19.27 | 19.18 | 19.26 | 8,980 | +0.19(+1.01%) |
Mar 20, 2023 | 19.03 | 19.22 | 19.01 | 19.06 | 56,955 | -0.02(-0.10%) |
Mar 17, 2023 | 19.27 | 19.27 | 19.03 | 19.08 | 6,550 | -0.21(-1.07%) |
Mar 16, 2023 | 19.10 | 19.32 | 19.07 | 19.29 | 35,951 | +0.32(+1.70%) |
Mar 15, 2023 | 19.01 | 19.02 | 18.83 | 18.96 | 7,289 | -0.31(-1.59%) |
Mar 14, 2023 | 19.24 | 19.31 | 19.20 | 19.27 | 62,487 | +0.11(+0.55%) |
Mar 13, 2023 | 19.10 | 19.38 | 19.10 | 19.17 | 11,115 | -0.05(-0.24%) |
Mar 10, 2023 | 19.22 | 19.33 | 19.06 | 19.21 | 8,808 | +0.00(+0.00%) |
Mar 09, 2023 | 19.59 | 19.61 | 19.08 | 19.21 | 46,773 | -0.58(-2.94%) |
Mar 08, 2023 | 19.72 | 19.81 | 19.72 | 19.79 | 1,783 | +0.03(+0.15%) |
Mar 07, 2023 | 19.85 | 19.86 | 19.74 | 19.76 | 7,662 | -0.32(-1.62%) |
Mar 06, 2023 | 20.12 | 20.20 | 20.05 | 20.09 | 5,044 | -0.02(-0.09%) |
Mar 03, 2023 | 20.02 | 20.14 | 20.02 | 20.11 | 1,979 | +0.17(+0.83%) |
Mar 02, 2023 | 19.75 | 20.03 | 19.75 | 19.94 | 11,038 | +0.14(+0.70%) |
Mar 01, 2023 | 19.93 | 19.93 | 19.73 | 19.80 | 11,464 | +0.34(+1.72%) |
Feb 28, 2023 | 19.47 | 19.63 | 19.45 | 19.47 | 1,014 | -0.09(-0.46%) |
Feb 27, 2023 | 19.51 | 19.56 | 19.46 | 19.56 | 4,772 | +0.25(+1.27%) |
Feb 24, 2023 | 19.43 | 19.46 | 19.30 | 19.31 | 16,996 | -0.52(-2.61%) |
Feb 23, 2023 | 20.00 | 20.00 | 19.74 | 19.83 | 6,391 | +0.04(+0.22%) |
Feb 22, 2023 | 19.80 | 19.84 | 19.77 | 19.78 | 4,343 | -0.01(-0.05%) |
Feb 21, 2023 | 19.99 | 20.01 | 19.79 | 19.79 | 14,008 | -0.49(-2.40%) |
Feb 17, 2023 | 20.22 | 20.33 | 20.20 | 20.28 | 22,429 | -0.12(-0.60%) |
Feb 16, 2023 | 20.41 | 20.61 | 20.40 | 20.40 | 67,224 | -0.10(-0.48%) |
Feb 15, 2023 | 20.36 | 20.53 | 20.36 | 20.50 | 6,162 | +0.10(+0.48%) |
Feb 14, 2023 | 20.48 | 20.56 | 20.40 | 20.40 | 5,746 | -0.24(-1.17%) |
Feb 13, 2023 | 20.54 | 20.65 | 20.54 | 20.64 | 8,648 | +0.24(+1.17%) |
Feb 10, 2023 | 20.53 | 20.53 | 20.30 | 20.41 | 10,152 | -0.25(-1.20%) |
Feb 09, 2023 | 20.79 | 20.82 | 20.61 | 20.65 | 11,258 | +0.04(+0.22%) |
Feb 08, 2023 | 20.74 | 20.74 | 20.51 | 20.61 | 6,275 | -0.14(-0.66%) |
Feb 07, 2023 | 20.74 | 20.80 | 20.63 | 20.75 | 221,580 | -0.04(-0.21%) |
Feb 06, 2023 | 20.72 | 20.79 | 20.60 | 20.79 | 4,425 | -0.22(-1.05%) |
Feb 03, 2023 | 21.18 | 21.18 | 20.97 | 21.01 | 4,543 | -0.33(-1.54%) |
Feb 02, 2023 | 21.50 | 21.50 | 21.28 | 21.34 | 19,769 | -0.16(-0.76%) |