Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.16 | 21.16 | 21.03 | 21.13 | 580 | +0.28(+1.33%) |
Apr 26, 2023 | 20.85 | 90 | +0.03(+0.15%) | |||
Apr 25, 2023 | 20.95 | 20.95 | 20.80 | 20.82 | 2,021 | -0.07(-0.31%) |
Apr 24, 2023 | 20.88 | 20.89 | 20.88 | 20.88 | 949 | -0.17(-0.82%) |
Apr 20, 2023 | 21.06 | 0 | -0.22(-1.02%) | |||
Apr 18, 2023 | 21.27 | 2 | +0.25(+1.20%) | |||
Apr 17, 2023 | 21.06 | 21.06 | 21.02 | 21.02 | 1,266 | +0.14(+0.67%) |
Apr 14, 2023 | 20.86 | 20.88 | 20.86 | 20.88 | 377 | +0.03(+0.17%) |
Apr 13, 2023 | 20.80 | 20.98 | 20.80 | 20.85 | 2,908 | -0.10(-0.46%) |
Apr 11, 2023 | 20.94 | 50 | -0.20(-0.94%) | |||
Apr 10, 2023 | 21.14 | 21.14 | 21.12 | 21.14 | 345 | -0.15(-0.69%) |
Apr 06, 2023 | 21.07 | 21.32 | 21.04 | 21.29 | 8,568 | +0.22(+1.03%) |
Apr 05, 2023 | 21.18 | 21.18 | 21.07 | 21.07 | 658 | +0.11(+0.54%) |
Apr 04, 2023 | 20.96 | 20.96 | 20.88 | 20.96 | 858 | +0.13(+0.63%) |
Apr 03, 2023 | 20.75 | 20.83 | 20.75 | 20.83 | 347 | -0.27(-1.28%) |
Mar 31, 2023 | 21.08 | 21.10 | 21.07 | 21.10 | 1,489 | +0.36(+1.72%) |
Mar 30, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 208 | -0.10(-0.50%) |
Mar 28, 2023 | 20.85 | 0 | -0.03(-0.15%) | |||
Mar 27, 2023 | 20.87 | 20.89 | 20.86 | 20.88 | 1,005 | -0.26(-1.21%) |
Mar 24, 2023 | 20.59 | 21.27 | 20.32 | 21.13 | 2,487 | +0.27(+1.29%) |
Mar 23, 2023 | 21.07 | 21.32 | 20.84 | 20.86 | 2,536 | -0.06(-0.29%) |
Mar 22, 2023 | 21.32 | 21.32 | 20.93 | 20.93 | 615 | +0.06(+0.29%) |
Mar 21, 2023 | 21.32 | 21.32 | 20.86 | 20.86 | 466 | -0.01(-0.04%) |
Mar 20, 2023 | 20.84 | 20.88 | 20.72 | 20.87 | 1,955 | +0.23(+1.11%) |
Mar 17, 2023 | 20.93 | 21.02 | 20.64 | 20.64 | 1,121 | -0.40(-1.88%) |
Mar 16, 2023 | 20.96 | 21.31 | 20.88 | 21.04 | 6,313 | -0.35(-1.62%) |
Mar 15, 2023 | 21.92 | 21.92 | 21.32 | 21.39 | 4,181 | +0.10(+0.49%) |
Mar 14, 2023 | 21.53 | 21.53 | 21.28 | 21.28 | 969 | -0.04(-0.18%) |
Mar 13, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 1,205 | -0.26(-1.19%) |
Mar 10, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 1,203 | -0.05(-0.24%) |
Mar 09, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 575 | +0.04(+0.20%) |
Mar 08, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 304 | -0.06(-0.28%) |
Mar 07, 2023 | 21.58 | 21.71 | 21.51 | 21.65 | 4,918 | -0.04(-0.17%) |
Mar 06, 2023 | 21.58 | 21.68 | 21.58 | 21.68 | 8,554 | -0.02(-0.08%) |
Mar 03, 2023 | 21.66 | 21.71 | 21.66 | 21.70 | 3,927 | +0.14(+0.64%) |
Mar 02, 2023 | 21.60 | 21.84 | 21.56 | 21.56 | 10,285 | -0.08(-0.36%) |
Feb 28, 2023 | 21.64 | 0 | -0.11(-0.52%) | |||
Feb 27, 2023 | 21.71 | 21.79 | 21.68 | 21.75 | 10,595 | +0.45(+2.10%) |
Feb 24, 2023 | 21.26 | 21.34 | 21.26 | 21.30 | 4,410 | +0.04(+0.20%) |
Feb 23, 2023 | 21.33 | 21.34 | 20.98 | 21.26 | 5,215 | +0.00(+0.00%) |
Feb 22, 2023 | 21.29 | 21.29 | 21.25 | 21.26 | 1,359 | -0.40(-1.85%) |
Feb 21, 2023 | 21.66 | 21.66 | 21.63 | 21.66 | 1,776 | -0.03(-0.12%) |
Feb 17, 2023 | 21.68 | 21.69 | 21.64 | 21.69 | 2,288 | +0.43(+2.00%) |
Feb 16, 2023 | 21.26 | 21.26 | 21.11 | 21.26 | 3,602 | +0.28(+1.34%) |
Feb 15, 2023 | 21.29 | 21.43 | 20.98 | 20.98 | 2,775 | -0.49(-2.30%) |
Feb 07, 2023 | 21.47 | 0 | +0.05(+0.23%) | |||
Feb 03, 2023 | 21.42 | 0 | +0.46(+2.20%) | |||
Feb 02, 2023 | 21.36 | 21.36 | 20.96 | 20.96 | 2,614 | -0.34(-1.60%) |