Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.67 | 21.79 | 21.63 | 21.76 | 33,991 | +0.16(+0.74%) |
Apr 27, 2023 | 21.57 | 21.62 | 21.54 | 21.60 | 6,618 | +0.01(+0.02%) |
Apr 26, 2023 | 21.71 | 21.71 | 21.59 | 21.59 | 15,154 | -0.12(-0.58%) |
Apr 25, 2023 | 21.63 | 21.72 | 21.60 | 21.72 | 1,086 | +0.13(+0.60%) |
Apr 24, 2023 | 21.40 | 21.59 | 21.40 | 21.59 | 13,649 | +0.08(+0.37%) |
Apr 21, 2023 | 21.52 | 21.54 | 21.41 | 21.51 | 16,219 | +0.02(+0.07%) |
Apr 20, 2023 | 21.44 | 21.52 | 21.44 | 21.50 | 2,030 | +0.05(+0.23%) |
Apr 19, 2023 | 21.32 | 21.45 | 21.32 | 21.45 | 3,961 | -0.18(-0.86%) |
Apr 18, 2023 | 21.66 | 21.70 | 21.61 | 21.63 | 3,099 | -0.14(-0.64%) |
Apr 17, 2023 | 21.78 | 21.89 | 21.72 | 21.77 | 10,191 | -0.01(-0.05%) |
Apr 14, 2023 | 21.81 | 21.82 | 21.73 | 21.78 | 9,349 | -0.12(-0.55%) |
Apr 13, 2023 | 21.92 | 21.95 | 21.90 | 21.90 | 1,949 | -0.03(-0.14%) |
Apr 12, 2023 | 21.86 | 21.93 | 21.84 | 21.93 | 4,377 | +0.06(+0.27%) |
Apr 11, 2023 | 21.91 | 21.91 | 21.80 | 21.87 | 8,965 | +0.08(+0.37%) |
Apr 10, 2023 | 21.79 | 21.86 | 21.79 | 21.79 | 17,381 | -0.08(-0.37%) |
Apr 06, 2023 | 21.78 | 21.92 | 21.78 | 21.87 | 8,673 | +0.11(+0.51%) |
Apr 05, 2023 | 21.82 | 21.83 | 21.73 | 21.76 | 9,132 | +0.10(+0.46%) |
Apr 04, 2023 | 21.65 | 21.67 | 21.59 | 21.66 | 12,841 | +0.07(+0.35%) |
Apr 03, 2023 | 21.49 | 21.63 | 21.49 | 21.59 | 964,039 | +0.01(+0.05%) |
Mar 31, 2023 | 21.49 | 21.57 | 21.49 | 21.57 | 2,305 | +0.09(+0.41%) |
Mar 30, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 8 | +0.05(+0.23%) |
Mar 29, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 716 | +0.04(+0.19%) |
Mar 28, 2023 | 21.41 | 21.42 | 21.39 | 21.39 | 3,211 | +0.02(+0.09%) |
Mar 27, 2023 | 21.31 | 21.43 | 21.31 | 21.38 | 1,853 | -0.05(-0.26%) |
Mar 24, 2023 | 21.40 | 21.43 | 21.40 | 21.43 | 2,665 | -0.03(-0.15%) |
Mar 23, 2023 | 21.44 | 21.46 | 21.40 | 21.46 | 2,473 | +0.05(+0.25%) |
Mar 22, 2023 | 21.39 | 21.41 | 21.39 | 21.41 | 470 | +0.04(+0.21%) |
Mar 21, 2023 | 21.41 | 21.49 | 21.33 | 21.37 | 5,067 | -0.01(-0.04%) |
Mar 20, 2023 | 21.41 | 21.41 | 21.38 | 21.38 | 2,306 | -0.04(-0.18%) |
Mar 17, 2023 | 21.44 | 21.45 | 21.37 | 21.41 | 10,338 | -0.02(-0.08%) |
Mar 16, 2023 | 21.39 | 21.44 | 21.39 | 21.43 | 1,645 | +0.16(+0.73%) |
Mar 15, 2023 | 21.45 | 21.45 | 21.15 | 21.27 | 21,004 | -0.18(-0.84%) |
Mar 14, 2023 | 21.41 | 21.50 | 21.41 | 21.45 | 8,003 | +0.05(+0.26%) |
Mar 13, 2023 | 21.33 | 21.42 | 21.32 | 21.40 | 4,701 | +0.04(+0.19%) |
Mar 10, 2023 | 21.42 | 21.42 | 21.33 | 21.36 | 6,377 | +0.13(+0.61%) |
Mar 09, 2023 | 21.22 | 21.23 | 21.15 | 21.23 | 7,223 | +0.09(+0.43%) |
Mar 08, 2023 | 21.14 | 21.15 | 21.14 | 21.14 | 1,930 | -0.01(-0.05%) |
Mar 07, 2023 | 21.08 | 21.15 | 21.08 | 21.15 | 1,262 | +0.03(+0.14%) |
Mar 06, 2023 | 21.23 | 21.23 | 21.09 | 21.12 | 1,740 | -0.02(-0.09%) |
Mar 03, 2023 | 21.14 | 21.14 | 21.11 | 21.14 | 747 | +0.07(+0.36%) |
Mar 02, 2023 | 20.98 | 21.10 | 20.97 | 21.07 | 8,538 | -0.02(-0.12%) |
Mar 01, 2023 | 21.07 | 21.12 | 21.06 | 21.09 | 4,058 | -0.16(-0.76%) |
Feb 28, 2023 | 21.21 | 21.30 | 21.21 | 21.25 | 12,867 | +0.00(+0.01%) |
Feb 27, 2023 | 21.23 | 21.26 | 21.23 | 21.25 | 1,267 | +0.10(+0.47%) |
Feb 24, 2023 | 21.12 | 21.20 | 21.12 | 21.15 | 14,586 | -0.12(-0.56%) |
Feb 23, 2023 | 21.28 | 21.34 | 21.26 | 21.27 | 4,949 | -0.01(-0.05%) |
Feb 22, 2023 | 21.31 | 21.34 | 21.28 | 21.28 | 5,313 | +0.11(+0.50%) |
Feb 21, 2023 | 21.24 | 21.24 | 21.17 | 21.18 | 7,541 | -0.21(-0.96%) |
Feb 17, 2023 | 21.50 | 21.50 | 21.38 | 21.38 | 1,247 | -0.13(-0.60%) |
Feb 16, 2023 | 21.70 | 21.70 | 21.50 | 21.51 | 6,203 | -0.21(-0.97%) |
Feb 15, 2023 | 21.85 | 21.85 | 21.69 | 21.72 | 6,426 | -0.13(-0.59%) |
Feb 14, 2023 | 21.85 | 21.85 | 21.74 | 21.85 | 3,250 | -0.07(-0.32%) |
Feb 13, 2023 | 22.00 | 22.02 | 21.92 | 21.92 | 14,062 | -0.08(-0.36%) |
Feb 10, 2023 | 21.99 | 22.00 | 21.91 | 22.00 | 17,559 | +0.04(+0.18%) |
Feb 09, 2023 | 21.98 | 21.99 | 21.95 | 21.96 | 4,973 | -0.05(-0.23%) |
Feb 08, 2023 | 21.98 | 22.01 | 21.98 | 22.01 | 7,271 | +0.01(+0.05%) |
Feb 07, 2023 | 22.00 | 22.04 | 21.98 | 22.00 | 25,597 | -0.05(-0.23%) |
Feb 06, 2023 | 22.02 | 22.05 | 22.01 | 22.05 | 2,075 | -0.10(-0.45%) |
Feb 03, 2023 | 22.15 | 22.15 | 22.07 | 22.15 | 13,592 | -0.05(-0.20%) |
Feb 02, 2023 | 22.10 | 22.20 | 22.09 | 22.20 | 35,607 | +0.10(+0.45%) |