Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.98 | 21.07 | 20.98 | 21.07 | 354 | +0.09(+0.45%) |
Apr 27, 2023 | 20.92 | 20.98 | 20.92 | 20.98 | 730 | -0.08(-0.39%) |
Apr 26, 2023 | 21.25 | 21.32 | 21.06 | 21.06 | 799 | -0.15(-0.72%) |
Apr 25, 2023 | 21.00 | 21.21 | 21.00 | 21.21 | 1,770 | +0.20(+0.93%) |
Apr 24, 2023 | 21.01 | 21.06 | 20.98 | 21.02 | 781 | +0.14(+0.67%) |
Apr 21, 2023 | 20.75 | 20.88 | 20.75 | 20.88 | 932 | -0.25(-1.16%) |
Apr 20, 2023 | 21.11 | 21.12 | 21.11 | 21.12 | 449 | +0.16(+0.78%) |
Apr 19, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 175 | -0.19(-0.91%) |
Apr 18, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 88 | +0.17(+0.81%) |
Apr 17, 2023 | 21.11 | 21.11 | 20.98 | 20.98 | 174 | -0.25(-1.20%) |
Apr 14, 2023 | 21.56 | 21.56 | 21.13 | 21.23 | 1,369 | -0.54(-2.48%) |
Apr 13, 2023 | 21.92 | 21.92 | 21.72 | 21.77 | 7,721 | +0.38(+1.80%) |
Apr 12, 2023 | 21.50 | 21.50 | 21.39 | 21.39 | 223 | +0.08(+0.39%) |
Apr 11, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 268 | +0.11(+0.52%) |
Apr 10, 2023 | 21.23 | 21.23 | 21.04 | 21.20 | 1,465 | -0.33(-1.53%) |
Apr 06, 2023 | 21.65 | 21.65 | 21.50 | 21.52 | 1,258 | -0.16(-0.72%) |
Apr 05, 2023 | 21.77 | 21.77 | 21.61 | 21.68 | 4,218 | +0.11(+0.53%) |
Apr 04, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 826 | +0.41(+1.93%) |
Apr 03, 2023 | 20.94 | 21.16 | 20.94 | 21.16 | 2,157 | +0.24(+1.15%) |
Mar 31, 2023 | 20.74 | 20.92 | 20.74 | 20.92 | 550 | +0.06(+0.30%) |
Mar 30, 2023 | 20.66 | 20.86 | 20.66 | 20.86 | 2,845 | +0.25(+1.19%) |
Mar 29, 2023 | 20.73 | 20.75 | 20.61 | 20.61 | 3,431 | -0.15(-0.74%) |
Mar 28, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 283 | +0.20(+0.98%) |
Mar 27, 2023 | 21.14 | 21.14 | 20.50 | 20.56 | 3,512 | -0.49(-2.34%) |
Mar 24, 2023 | 21.17 | 21.17 | 21.06 | 21.06 | 1,374 | -0.17(-0.79%) |
Mar 23, 2023 | 20.97 | 21.23 | 20.97 | 21.23 | 3,494 | +0.43(+2.08%) |
Mar 22, 2023 | 20.34 | 20.79 | 20.34 | 20.79 | 1,364 | +0.41(+2.00%) |
Mar 21, 2023 | 20.55 | 20.58 | 20.30 | 20.39 | 7,676 | -0.33(-1.61%) |
Mar 20, 2023 | 21.52 | 21.52 | 20.72 | 20.72 | 8,173 | +0.00(+0.02%) |
Mar 17, 2023 | 20.08 | 20.83 | 20.08 | 20.71 | 24,576 | +0.68(+3.39%) |
Mar 16, 2023 | 20.14 | 20.14 | 20.00 | 20.04 | 1,788 | +0.06(+0.29%) |
Mar 15, 2023 | 20.06 | 20.20 | 19.98 | 19.98 | 2,681 | +0.16(+0.82%) |
Mar 14, 2023 | 19.78 | 19.82 | 19.76 | 19.82 | 731 | -0.02(-0.10%) |
Mar 13, 2023 | 19.89 | 20.05 | 19.84 | 19.84 | 19,372 | +0.49(+2.54%) |
Mar 10, 2023 | 19.18 | 19.37 | 19.17 | 19.34 | 3,688 | +0.57(+3.06%) |
Mar 09, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 164 | +0.21(+1.13%) |
Mar 08, 2023 | 18.64 | 18.73 | 18.56 | 18.56 | 24,643 | -0.08(-0.40%) |
Mar 07, 2023 | 18.74 | 18.80 | 18.64 | 18.64 | 1,204 | -0.35(-1.84%) |
Mar 06, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 223 | -0.14(-0.73%) |
Mar 03, 2023 | 18.86 | 19.12 | 18.86 | 19.12 | 221 | +0.34(+1.82%) |
Mar 02, 2023 | 18.72 | 18.78 | 18.72 | 18.78 | 279 | -0.05(-0.26%) |
Mar 01, 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 105 | +0.04(+0.20%) |
Feb 28, 2023 | 18.59 | 18.80 | 18.59 | 18.80 | 513 | +0.10(+0.54%) |
Feb 27, 2023 | 18.65 | 18.69 | 18.64 | 18.69 | 1,288 | +0.05(+0.27%) |
Feb 24, 2023 | 18.68 | 18.68 | 18.64 | 18.64 | 458 | -0.25(-1.33%) |
Feb 23, 2023 | 18.86 | 18.89 | 18.86 | 18.89 | 170 | +0.08(+0.45%) |
Feb 22, 2023 | 18.91 | 18.93 | 18.81 | 18.81 | 2,067 | -0.11(-0.59%) |
Feb 21, 2023 | 19.27 | 19.27 | 18.91 | 18.92 | 898 | -0.26(-1.34%) |
Feb 17, 2023 | 19.00 | 19.18 | 19.00 | 19.18 | 1,851 | +0.06(+0.33%) |
Feb 16, 2023 | 19.01 | 19.13 | 19.01 | 19.12 | 824 | -0.07(-0.38%) |
Feb 15, 2023 | 19.28 | 19.28 | 19.19 | 19.19 | 500 | -0.29(-1.46%) |
Feb 14, 2023 | 19.46 | 19.48 | 19.46 | 19.48 | 235 | -0.06(-0.33%) |
Feb 13, 2023 | 19.51 | 19.54 | 19.43 | 19.54 | 2,165 | -0.15(-0.74%) |
Feb 10, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 100 | -0.06(-0.30%) |
Feb 09, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 44 | -0.29(-1.43%) |
Feb 08, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 218 | +0.10(+0.52%) |
Feb 07, 2023 | 20.08 | 20.08 | 19.93 | 19.93 | 392 | -0.21(-1.04%) |
Feb 06, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 267 | +0.05(+0.23%) |
Feb 03, 2023 | 22.50 | 22.50 | 20.01 | 20.09 | 6,216 | -0.74(-3.55%) |
Feb 02, 2023 | 21.14 | 21.14 | 20.83 | 20.83 | 2,252 | -0.39(-1.81%) |