Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 17.99 | 18.02 | 18.01 | 18.01 | 1,862 | +0.01(+0.07%) |
Apr 28, 2023 | 18.04 | 18.11 | 17.97 | 17.99 | 126,706 | -0.04(-0.25%) |
Apr 27, 2023 | 18.04 | 18.04 | 18.03 | 18.04 | 4,771 | -0.12(-0.66%) |
Apr 26, 2023 | 18.15 | 18.17 | 18.15 | 18.16 | 6,235 | +0.10(+0.55%) |
Apr 25, 2023 | 18.07 | 18.08 | 18.06 | 18.06 | 4,744 | +0.07(+0.40%) |
Apr 24, 2023 | 17.98 | 18.00 | 17.98 | 17.99 | 3,194 | -0.01(-0.07%) |
Apr 23, 2023 | 18.00 | 18.01 | 17.99 | 18.00 | 1,542 | +0.00(+0.02%) |
Apr 21, 2023 | 18.00 | 18.04 | 17.98 | 18.00 | 114,394 | -0.01(-0.03%) |
Apr 20, 2023 | 18.00 | 18.01 | 18.00 | 18.00 | 4,531 | -0.05(-0.30%) |
Apr 19, 2023 | 18.05 | 18.07 | 18.05 | 18.06 | 14,219 | +0.01(+0.04%) |
Apr 18, 2023 | 18.05 | 18.06 | 18.05 | 18.05 | 3,576 | +0.01(+0.07%) |
Apr 17, 2023 | 18.02 | 18.04 | 18.03 | 18.04 | 2,203 | +0.05(+0.30%) |
Apr 16, 2023 | 18.00 | 17.98 | 17.95 | 17.98 | 1,505 | -0.04(-0.20%) |
Apr 14, 2023 | 18.01 | 18.12 | 18.00 | 18.02 | 99,133 | -0.00(-0.03%) |
Apr 13, 2023 | 18.01 | 18.03 | 18.00 | 18.02 | 3,862 | -0.05(-0.29%) |
Apr 12, 2023 | 18.07 | 18.09 | 18.06 | 18.08 | 3,925 | -0.10(-0.55%) |
Apr 11, 2023 | 18.18 | 18.20 | 18.17 | 18.18 | 3,887 | +0.02(+0.08%) |
Apr 10, 2023 | 18.17 | 18.18 | 18.15 | 18.16 | 3,792 | +0.01(+0.07%) |
Apr 09, 2023 | 18.12 | 18.15 | 18.12 | 18.15 | 369 | +0.02(+0.12%) |
Apr 07, 2023 | 18.25 | 18.27 | 18.10 | 18.13 | 48,753 | -0.12(-0.65%) |
Apr 06, 2023 | 18.25 | 18.25 | 18.24 | 18.25 | 2,357 | -0.06(-0.34%) |
Apr 05, 2023 | 18.31 | 18.32 | 18.30 | 18.31 | 2,184 | +0.18(+1.01%) |
Apr 04, 2023 | 18.14 | 18.15 | 18.13 | 18.13 | 2,347 | +0.04(+0.20%) |
Apr 03, 2023 | 18.06 | 18.10 | 18.06 | 18.09 | 5,219 | +0.06(+0.33%) |
Apr 02, 2023 | 18.03 | 18.05 | 18.03 | 18.03 | 2,936 | +0.01(+0.05%) |
Mar 31, 2023 | 18.09 | 18.12 | 17.99 | 18.02 | 102,844 | -0.08(-0.42%) |
Mar 30, 2023 | 18.09 | 18.11 | 18.09 | 18.10 | 2,238 | +0.00(+0.01%) |
Mar 29, 2023 | 18.09 | 18.10 | 18.09 | 18.09 | 2,830 | -0.14(-0.77%) |
Mar 28, 2023 | 18.23 | 18.24 | 18.22 | 18.24 | 3,353 | -0.10(-0.57%) |
Mar 27, 2023 | 18.34 | 18.35 | 18.34 | 18.34 | 2,714 | -0.09(-0.50%) |
Mar 26, 2023 | 18.42 | 18.44 | 18.41 | 18.43 | 2,053 | +0.01(+0.05%) |
Mar 24, 2023 | 18.58 | 18.80 | 18.42 | 18.42 | 114,467 | -0.16(-0.85%) |
Mar 23, 2023 | 18.58 | 18.59 | 18.58 | 18.58 | 3,060 | -0.03(-0.18%) |
Mar 22, 2023 | 18.61 | 18.62 | 18.62 | 18.62 | 3,146 | -0.00(-0.02%) |
Mar 21, 2023 | 18.60 | 18.62 | 18.61 | 18.62 | 2,246 | -0.20(-1.04%) |
Mar 20, 2023 | 18.82 | 18.82 | 18.81 | 18.82 | 2,572 | -0.03(-0.17%) |
Mar 19, 2023 | 18.83 | 18.85 | 18.84 | 18.85 | 1,791 | -0.06(-0.32%) |
Mar 17, 2023 | 18.72 | 18.99 | 18.64 | 18.91 | 129,848 | +0.15(+0.81%) |
Mar 16, 2023 | 18.72 | 18.76 | 18.75 | 18.76 | 3,743 | -0.23(-1.20%) |
Mar 15, 2023 | 18.99 | 18.98 | 18.99 | 504 | +0.38(+2.02%) | |
Mar 14, 2023 | 18.60 | 18.61 | 18.60 | 18.61 | 3,186 | -0.29(-1.54%) |
Mar 13, 2023 | 18.91 | 18.90 | 18.88 | 18.90 | 2,846 | +0.55(+2.97%) |
Mar 12, 2023 | 18.43 | 18.40 | 18.35 | 18.35 | 5,736 | -0.13(-0.73%) |
Mar 10, 2023 | 18.36 | 18.59 | 18.27 | 18.49 | 148,992 | +0.09(+0.52%) |
Mar 09, 2023 | 18.36 | 18.40 | 18.34 | 18.39 | 2,182 | +0.41(+2.31%) |
Mar 08, 2023 | 17.98 | 17.99 | 17.98 | 17.98 | 1,429 | -0.13(-0.73%) |
Mar 07, 2023 | 18.11 | 18.12 | 18.11 | 18.11 | 2,883 | +0.11(+0.59%) |
Mar 06, 2023 | 18.00 | 18.01 | 18.00 | 18.01 | 1,173 | +0.03(+0.18%) |
Mar 05, 2023 | 17.97 | 17.98 | 17.97 | 17.97 | 330 | +0.02(+0.08%) |
Mar 03, 2023 | 18.12 | 18.12 | 17.95 | 17.96 | 99,422 | -0.16(-0.89%) |
Mar 02, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 1,792 | -0.00(-0.00%) |
Mar 01, 2023 | 18.10 | 18.12 | 18.12 | 18.12 | 1,559 | -0.18(-1.00%) |
Feb 28, 2023 | 18.30 | 18.31 | 18.30 | 18.30 | 2,249 | -0.07(-0.39%) |
Feb 27, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 1,307 | -0.02(-0.10%) |
Feb 26, 2023 | 18.40 | 18.40 | 18.39 | 18.39 | 519 | -0.00(-0.01%) |
Feb 24, 2023 | 18.37 | 18.50 | 18.35 | 18.39 | 97,869 | +0.03(+0.14%) |
Feb 23, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 2,045 | +0.00(+0.02%) |
Feb 22, 2023 | 18.37 | 18.36 | 18.37 | 488 | -0.08(-0.45%) | |
Feb 21, 2023 | 18.45 | 18.46 | 18.45 | 18.45 | 3,104 | +0.06(+0.32%) |
Feb 20, 2023 | 18.39 | 18.39 | 18.38 | 18.39 | 1,251 | +0.02(+0.10%) |
Feb 19, 2023 | 18.39 | 18.38 | 18.37 | 18.37 | 251 | +0.01(+0.04%) |
Feb 17, 2023 | 18.53 | 18.67 | 18.33 | 18.36 | 96,905 | -0.18(-0.99%) |
Feb 16, 2023 | 18.53 | 18.55 | 18.53 | 18.55 | 1,136 | -0.04(-0.22%) |
Feb 15, 2023 | 18.58 | 18.59 | 18.58 | 18.59 | 1,905 | +0.08(+0.42%) |
Feb 14, 2023 | 18.52 | 18.51 | 18.51 | 18.51 | 1,995 | -0.06(-0.31%) |
Feb 13, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 1,252 | -0.11(-0.57%) |
Feb 12, 2023 | 18.69 | 18.68 | 18.67 | 18.67 | 757 | +0.01(+0.07%) |
Feb 10, 2023 | 18.78 | 18.83 | 18.64 | 18.66 | 96,414 | -0.12(-0.65%) |
Feb 09, 2023 | 18.78 | 18.79 | 18.78 | 18.78 | 2,523 | -0.16(-0.86%) |
Feb 08, 2023 | 18.94 | 18.95 | 18.94 | 18.95 | 1,542 | +0.06(+0.31%) |
Feb 07, 2023 | 18.88 | 18.89 | 18.88 | 18.89 | 2,585 | -0.28(-1.48%) |
Feb 06, 2023 | 19.16 | 19.17 | 19.17 | 19.17 | 1,120 | +0.18(+0.96%) |
Feb 05, 2023 | 18.95 | 18.99 | 18.95 | 18.99 | 360 | +0.02(+0.10%) |
Feb 03, 2023 | 18.66 | 18.99 | 18.64 | 18.97 | 89,073 | +0.30(+1.60%) |
Feb 02, 2023 | 18.66 | 18.67 | 18.66 | 18.67 | 1,368 | +0.07(+0.40%) |