Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.09 | 22.09 | 22.08 | 22.09 | 1,176 | +0.04(+0.19%) |
Apr 27, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 165 | -0.05(-0.24%) |
Apr 26, 2023 | 22.12 | 22.12 | 22.10 | 22.10 | 788 | -0.03(-0.15%) |
Apr 25, 2023 | 22.07 | 22.13 | 22.07 | 22.13 | 2,223 | +0.09(+0.39%) |
Apr 24, 2023 | 22.02 | 22.05 | 22.02 | 22.04 | 718 | +0.04(+0.20%) |
Apr 21, 2023 | 21.99 | 22.00 | 21.99 | 22.00 | 2,296 | -0.01(-0.02%) |
Apr 20, 2023 | 21.94 | 22.01 | 21.94 | 22.01 | 1,653 | +0.05(+0.24%) |
Apr 19, 2023 | 21.96 | 21.97 | 21.94 | 21.95 | 2,964 | -0.02(-0.11%) |
Apr 18, 2023 | 21.98 | 21.99 | 21.98 | 21.98 | 890 | +0.00(+0.00%) |
Apr 17, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 375 | -0.04(-0.20%) |
Apr 14, 2023 | 22.02 | 22.03 | 22.01 | 22.02 | 10,612 | -0.05(-0.22%) |
Apr 13, 2023 | 22.09 | 22.09 | 22.07 | 22.07 | 7,927 | +0.02(+0.09%) |
Apr 12, 2023 | 22.02 | 22.05 | 22.02 | 22.05 | 417 | +0.03(+0.14%) |
Apr 11, 2023 | 22.00 | 22.03 | 22.00 | 22.02 | 3,462 | -0.01(-0.05%) |
Apr 10, 2023 | 21.95 | 22.04 | 21.95 | 22.03 | 5,486 | -0.06(-0.26%) |
Apr 06, 2023 | 22.11 | 22.12 | 22.09 | 22.09 | 1,499 | -0.02(-0.10%) |
Apr 05, 2023 | 22.15 | 22.15 | 22.11 | 22.11 | 998 | +0.02(+0.07%) |
Apr 04, 2023 | 22.02 | 22.10 | 22.02 | 22.09 | 9,410 | +0.05(+0.22%) |
Apr 03, 2023 | 21.98 | 22.05 | 21.98 | 22.04 | 1,866 | +0.06(+0.29%) |
Mar 31, 2023 | 21.90 | 21.98 | 21.90 | 21.98 | 247 | +0.06(+0.25%) |
Mar 30, 2023 | 21.87 | 21.92 | 21.87 | 21.92 | 4,497 | +0.02(+0.09%) |
Mar 29, 2023 | 21.89 | 21.90 | 21.89 | 21.90 | 948 | +0.01(+0.07%) |
Mar 28, 2023 | 21.88 | 21.90 | 21.87 | 21.89 | 3,845 | -0.03(-0.15%) |
Mar 27, 2023 | 21.96 | 21.98 | 21.92 | 21.92 | 3,119 | -0.12(-0.56%) |
Mar 24, 2023 | 22.13 | 22.13 | 22.03 | 22.05 | 7,491 | +0.04(+0.17%) |
Mar 23, 2023 | 21.96 | 22.02 | 21.96 | 22.01 | 1,796 | +0.04(+0.18%) |
Mar 22, 2023 | 21.81 | 21.97 | 21.81 | 21.97 | 3,672 | +0.12(+0.56%) |
Mar 21, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 147 | +0.00(+0.00%) |
Mar 20, 2023 | 21.88 | 21.88 | 21.85 | 21.85 | 2,095 | -0.04(-0.19%) |
Mar 17, 2023 | 21.87 | 21.90 | 21.87 | 21.89 | 3,515 | +0.10(+0.45%) |
Mar 16, 2023 | 21.90 | 21.90 | 21.79 | 21.79 | 1,004 | -0.07(-0.32%) |
Mar 15, 2023 | 21.80 | 21.86 | 21.80 | 21.86 | 1,103 | +0.08(+0.37%) |
Mar 14, 2023 | 21.73 | 21.81 | 21.73 | 21.78 | 1,730 | -0.06(-0.25%) |
Mar 13, 2023 | 21.80 | 21.93 | 21.80 | 21.83 | 15,128 | +0.10(+0.44%) |
Mar 10, 2023 | 21.68 | 21.74 | 21.68 | 21.74 | 3,845 | +0.10(+0.48%) |
Mar 09, 2023 | 21.59 | 21.63 | 21.59 | 21.63 | 4,105 | +0.05(+0.24%) |
Mar 08, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 1,058 | +0.00(+0.02%) |
Mar 07, 2023 | 21.65 | 21.65 | 21.57 | 21.57 | 4,245 | -0.06(-0.27%) |
Mar 06, 2023 | 21.66 | 21.66 | 21.63 | 21.63 | 3,553 | -0.00(-0.02%) |
Mar 03, 2023 | 21.62 | 21.66 | 21.60 | 21.64 | 7,068 | +0.03(+0.15%) |
Mar 02, 2023 | 21.59 | 21.61 | 21.59 | 21.60 | 1,322 | +0.01(+0.03%) |
Mar 01, 2023 | 21.63 | 21.63 | 21.60 | 21.60 | 2,440 | -0.06(-0.27%) |
Feb 28, 2023 | 21.64 | 21.66 | 21.63 | 21.66 | 210,446 | +0.00(+0.00%) |
Feb 27, 2023 | 21.67 | 21.67 | 21.66 | 21.66 | 1,178 | +0.02(+0.09%) |
Feb 24, 2023 | 21.63 | 21.64 | 21.63 | 21.64 | 3,986 | -0.05(-0.22%) |
Feb 23, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 908 | +0.02(+0.09%) |
Feb 22, 2023 | 21.69 | 21.69 | 21.66 | 21.66 | 2,912 | -0.00(-0.00%) |
Feb 21, 2023 | 21.67 | 21.67 | 21.66 | 21.66 | 978 | -0.04(-0.18%) |
Feb 17, 2023 | 21.70 | 21.70 | 21.69 | 21.70 | 2,033 | -0.02(-0.08%) |
Feb 16, 2023 | 21.69 | 21.73 | 21.69 | 21.72 | 2,264 | +0.00(+0.02%) |
Feb 15, 2023 | 21.72 | 21.72 | 21.71 | 21.72 | 5,030 | -0.01(-0.07%) |
Feb 14, 2023 | 21.72 | 21.73 | 21.72 | 21.73 | 5,318 | -0.04(-0.20%) |
Feb 13, 2023 | 21.75 | 21.78 | 21.75 | 21.77 | 3,787 | -0.01(-0.07%) |
Feb 10, 2023 | 21.79 | 21.79 | 21.78 | 21.79 | 3,654 | -0.01(-0.04%) |
Feb 09, 2023 | 21.82 | 21.82 | 21.80 | 21.80 | 1,197 | -0.04(-0.17%) |
Feb 08, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 453 | +0.02(+0.08%) |
Feb 07, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 513 | -0.01(-0.04%) |
Feb 06, 2023 | 21.84 | 21.84 | 21.83 | 21.83 | 1,205 | -0.09(-0.40%) |
Feb 03, 2023 | 21.92 | 21.92 | 21.91 | 21.92 | 4,177 | -0.07(-0.33%) |
Feb 02, 2023 | 22.01 | 22.01 | 21.99 | 21.99 | 1,407 | +0.01(+0.03%) |