Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.72 | 19.78 | 19.65 | 19.73 | 922,220 | +0.02(+0.08%) |
Apr 27, 2023 | 19.63 | 19.75 | 19.57 | 19.71 | 1,263,765 | +0.00(+0.00%) |
Apr 26, 2023 | 19.92 | 19.92 | 19.68 | 19.71 | 1,368,417 | -0.11(-0.55%) |
Apr 25, 2023 | 19.73 | 19.88 | 19.67 | 19.82 | 3,291,005 | +0.10(+0.51%) |
Apr 24, 2023 | 19.64 | 19.75 | 19.59 | 19.73 | 2,763,777 | +0.07(+0.33%) |
Apr 21, 2023 | 19.74 | 19.82 | 19.55 | 19.66 | 3,029,524 | -0.21(-1.06%) |
Apr 20, 2023 | 19.86 | 19.95 | 19.82 | 19.87 | 2,509,097 | +0.10(+0.48%) |
Apr 19, 2023 | 19.68 | 19.81 | 19.66 | 19.77 | 2,379,667 | -0.10(-0.50%) |
Apr 18, 2023 | 19.77 | 19.95 | 19.75 | 19.88 | 2,330,783 | +0.07(+0.38%) |
Apr 17, 2023 | 19.84 | 19.84 | 19.65 | 19.80 | 2,679,954 | -0.09(-0.43%) |
Apr 14, 2023 | 20.08 | 20.11 | 19.77 | 19.89 | 2,197,601 | -0.34(-1.71%) |
Apr 13, 2023 | 20.25 | 20.32 | 20.17 | 20.23 | 2,650,656 | +0.25(+1.25%) |
Apr 12, 2023 | 20.01 | 20.02 | 19.86 | 19.98 | 7,099,526 | +0.11(+0.53%) |
Apr 11, 2023 | 19.84 | 19.90 | 19.81 | 19.88 | 1,930,124 | +0.12(+0.63%) |
Apr 10, 2023 | 19.76 | 19.78 | 19.66 | 19.75 | 1,993,116 | -0.14(-0.70%) |
Apr 06, 2023 | 19.94 | 19.99 | 19.85 | 19.89 | 3,308,715 | -0.15(-0.75%) |
Apr 05, 2023 | 20.10 | 20.15 | 19.93 | 20.04 | 2,336,009 | -0.02(-0.07%) |
Apr 04, 2023 | 19.72 | 20.09 | 19.70 | 20.05 | 2,775,577 | +0.36(+1.85%) |
Apr 03, 2023 | 19.62 | 19.75 | 19.56 | 19.69 | 2,613,571 | +0.14(+0.72%) |
Mar 31, 2023 | 19.64 | 19.67 | 19.51 | 19.55 | 1,035,240 | -0.10(-0.51%) |
Mar 30, 2023 | 19.50 | 19.68 | 19.48 | 19.65 | 883,601 | +0.18(+0.92%) |
Mar 29, 2023 | 19.48 | 19.55 | 19.45 | 19.47 | 1,057,652 | -0.10(-0.51%) |
Mar 28, 2023 | 19.46 | 19.59 | 19.43 | 19.57 | 2,625,447 | +0.16(+0.82%) |
Mar 27, 2023 | 19.33 | 19.44 | 19.28 | 19.41 | 2,664,410 | -0.19(-0.97%) |
Mar 24, 2023 | 19.81 | 19.84 | 19.59 | 19.60 | 2,511,723 | -0.21(-1.09%) |
Mar 23, 2023 | 19.63 | 19.87 | 19.59 | 19.82 | 2,614,248 | +0.25(+1.28%) |
Mar 22, 2023 | 19.25 | 19.62 | 19.24 | 19.57 | 2,995,924 | +0.33(+1.69%) |
Mar 21, 2023 | 19.49 | 19.49 | 19.19 | 19.24 | 2,145,123 | -0.37(-1.89%) |
Mar 20, 2023 | 19.66 | 19.68 | 19.50 | 19.61 | 1,755,732 | +0.02(+0.08%) |
Mar 17, 2023 | 19.31 | 19.72 | 19.29 | 19.59 | 2,316,889 | +0.55(+2.89%) |
Mar 16, 2023 | 19.15 | 19.17 | 18.98 | 19.05 | 2,468,057 | +0.04(+0.21%) |
Mar 15, 2023 | 19.08 | 19.21 | 18.93 | 19.00 | 2,525,817 | +0.13(+0.72%) |
Mar 14, 2023 | 18.93 | 18.95 | 18.80 | 18.87 | 1,678,824 | -0.10(-0.53%) |
Mar 13, 2023 | 18.86 | 18.99 | 18.81 | 18.97 | 2,859,365 | +0.42(+2.26%) |
Mar 10, 2023 | 18.34 | 18.55 | 18.34 | 18.55 | 2,207,582 | +0.39(+2.18%) |
Mar 09, 2023 | 18.11 | 18.20 | 18.11 | 18.16 | 1,140,811 | +0.17(+0.95%) |
Mar 08, 2023 | 17.99 | 18.09 | 17.98 | 17.98 | 1,595,856 | -0.00(-0.03%) |
Mar 07, 2023 | 18.17 | 18.18 | 17.98 | 17.99 | 1,637,007 | -0.32(-1.75%) |
Mar 06, 2023 | 18.38 | 18.39 | 18.30 | 18.31 | 1,424,286 | -0.10(-0.52%) |
Mar 03, 2023 | 18.29 | 18.41 | 18.25 | 18.41 | 1,554,631 | +0.20(+1.07%) |
Mar 02, 2023 | 18.18 | 18.24 | 18.17 | 18.21 | 474,065 | -0.01(-0.05%) |
Mar 01, 2023 | 18.24 | 18.30 | 18.20 | 18.22 | 448,014 | +0.10(+0.55%) |
Feb 28, 2023 | 18.01 | 18.17 | 17.98 | 18.12 | 487,827 | +0.10(+0.53%) |
Feb 27, 2023 | 18.02 | 18.06 | 17.98 | 18.02 | 559,715 | +0.06(+0.36%) |
Feb 24, 2023 | 17.97 | 18.01 | 17.94 | 17.96 | 614,238 | -0.12(-0.69%) |
Feb 23, 2023 | 18.11 | 18.13 | 18.04 | 18.09 | 837,319 | -0.00(-0.03%) |
Feb 22, 2023 | 18.22 | 18.23 | 18.08 | 18.09 | 8,822,983 | -0.11(-0.60%) |
Feb 21, 2023 | 18.26 | 18.29 | 18.17 | 18.20 | 465,986 | -0.07(-0.36%) |
Feb 17, 2023 | 18.11 | 18.29 | 18.09 | 18.27 | 757,861 | +0.05(+0.30%) |
Feb 16, 2023 | 18.16 | 18.31 | 18.13 | 18.21 | 986,986 | -0.02(-0.08%) |
Feb 15, 2023 | 18.19 | 18.24 | 18.15 | 18.23 | 1,251,082 | -0.17(-0.95%) |
Feb 14, 2023 | 18.34 | 18.50 | 18.29 | 18.40 | 2,583,741 | +0.02(+0.11%) |
Feb 13, 2023 | 18.41 | 18.44 | 18.36 | 18.38 | 780,311 | -0.11(-0.59%) |
Feb 10, 2023 | 18.52 | 18.52 | 18.41 | 18.49 | 799,987 | +0.04(+0.19%) |
Feb 09, 2023 | 18.72 | 18.72 | 18.44 | 18.45 | 831,709 | -0.15(-0.78%) |
Feb 08, 2023 | 18.67 | 18.66 | 18.54 | 18.60 | 438,702 | +0.05(+0.24%) |
Feb 07, 2023 | 18.52 | 18.68 | 18.51 | 18.55 | 789,589 | +0.02(+0.08%) |
Feb 06, 2023 | 18.57 | 18.60 | 18.48 | 18.54 | 8,385,405 | +0.04(+0.22%) |
Feb 03, 2023 | 18.66 | 18.70 | 18.46 | 18.50 | 1,324,940 | -0.47(-2.48%) |
Feb 02, 2023 | 19.32 | 19.32 | 18.96 | 18.97 | 1,374,967 | -0.41(-2.09%) |