Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.63 | 19.95 | 19.59 | 19.91 | 593,284 | +0.28(+1.43%) |
Apr 27, 2023 | 19.63 | 19.71 | 19.51 | 19.63 | 772,861 | +0.03(+0.15%) |
Apr 26, 2023 | 19.94 | 20.00 | 19.59 | 19.60 | 328,065 | -0.41(-2.05%) |
Apr 25, 2023 | 20.18 | 20.20 | 19.93 | 20.01 | 507,822 | -0.37(-1.82%) |
Apr 24, 2023 | 20.17 | 20.43 | 20.16 | 20.38 | 226,772 | +0.17(+0.84%) |
Apr 21, 2023 | 20.36 | 20.36 | 20.15 | 20.21 | 240,805 | +0.00(+0.00%) |
Apr 20, 2023 | 20.29 | 20.34 | 20.16 | 20.21 | 415,033 | -0.35(-1.70%) |
Apr 19, 2023 | 20.66 | 20.71 | 20.50 | 20.56 | 299,370 | -0.32(-1.53%) |
Apr 18, 2023 | 20.85 | 20.98 | 20.73 | 20.88 | 327,582 | +0.04(+0.19%) |
Apr 17, 2023 | 20.92 | 20.95 | 20.76 | 20.84 | 397,263 | -0.14(-0.67%) |
Apr 14, 2023 | 20.97 | 21.04 | 20.81 | 20.98 | 213,557 | +0.05(+0.24%) |
Apr 13, 2023 | 21.02 | 21.10 | 20.89 | 20.93 | 251,812 | -0.08(-0.38%) |
Apr 12, 2023 | 20.88 | 21.07 | 20.86 | 21.01 | 286,181 | +0.20(+0.96%) |
Apr 11, 2023 | 20.62 | 20.81 | 20.61 | 20.81 | 392,269 | +0.21(+1.02%) |
Apr 10, 2023 | 20.59 | 20.71 | 20.57 | 20.60 | 479,354 | -0.02(-0.10%) |
Apr 06, 2023 | 20.70 | 20.70 | 20.54 | 20.62 | 209,959 | -0.04(-0.19%) |
Apr 05, 2023 | 20.65 | 20.70 | 20.55 | 20.66 | 432,825 | +0.03(+0.15%) |
Apr 04, 2023 | 20.74 | 20.77 | 20.46 | 20.63 | 459,956 | -0.03(-0.15%) |
Apr 03, 2023 | 20.68 | 20.83 | 20.59 | 20.66 | 2,353,553 | +0.54(+2.68%) |
Mar 31, 2023 | 19.95 | 20.12 | 19.88 | 20.12 | 806,200 | +0.25(+1.26%) |
Mar 30, 2023 | 19.79 | 19.88 | 19.69 | 19.87 | 267,821 | +0.16(+0.81%) |
Mar 29, 2023 | 19.89 | 19.96 | 19.68 | 19.71 | 340,023 | -0.12(-0.61%) |
Mar 28, 2023 | 19.71 | 19.90 | 19.71 | 19.83 | 339,068 | +0.09(+0.46%) |
Mar 27, 2023 | 19.37 | 19.76 | 19.32 | 19.74 | 398,169 | +0.50(+2.60%) |
Mar 24, 2023 | 19.08 | 19.28 | 19.04 | 19.24 | 416,117 | +0.09(+0.47%) |
Mar 23, 2023 | 19.41 | 19.50 | 19.12 | 19.15 | 401,756 | -0.09(-0.47%) |
Mar 22, 2023 | 19.27 | 19.41 | 19.12 | 19.24 | 473,997 | +0.03(+0.16%) |
Mar 21, 2023 | 19.12 | 19.25 | 19.03 | 19.21 | 1,105,951 | +0.19(+1.00%) |
Mar 20, 2023 | 18.88 | 19.03 | 18.77 | 19.02 | 549,561 | +0.13(+0.69%) |
Mar 17, 2023 | 19.08 | 19.08 | 18.70 | 18.89 | 289,541 | -0.17(-0.89%) |
Mar 16, 2023 | 18.82 | 19.19 | 18.67 | 19.06 | 492,700 | +0.05(+0.26%) |
Mar 15, 2023 | 19.06 | 19.20 | 18.65 | 19.01 | 1,079,244 | -0.55(-2.81%) |
Mar 14, 2023 | 19.72 | 19.95 | 19.48 | 19.56 | 1,040,967 | -0.35(-1.76%) |
Mar 13, 2023 | 19.73 | 20.16 | 19.64 | 19.91 | 592,041 | -0.22(-1.09%) |
Mar 10, 2023 | 19.93 | 20.17 | 19.92 | 20.13 | 298,372 | +0.21(+1.05%) |
Mar 09, 2023 | 20.30 | 20.38 | 19.89 | 19.92 | 595,886 | -0.28(-1.39%) |
Mar 08, 2023 | 20.19 | 20.32 | 20.13 | 20.20 | 287,639 | -0.11(-0.54%) |
Mar 07, 2023 | 20.80 | 20.80 | 20.30 | 20.31 | 1,018,040 | -0.54(-2.59%) |
Mar 06, 2023 | 20.61 | 20.85 | 20.58 | 20.85 | 574,306 | -0.02(-0.10%) |
Mar 03, 2023 | 20.39 | 20.87 | 20.39 | 20.87 | 260,162 | +0.32(+1.56%) |
Mar 02, 2023 | 20.63 | 20.64 | 20.44 | 20.55 | 338,073 | -0.06(-0.29%) |
Mar 01, 2023 | 20.37 | 20.61 | 20.29 | 20.61 | 2,453,913 | +0.30(+1.48%) |
Feb 28, 2023 | 20.38 | 20.39 | 20.27 | 20.31 | 343,586 | +0.13(+0.64%) |
Feb 27, 2023 | 20.23 | 20.25 | 20.07 | 20.18 | 164,809 | -0.04(-0.20%) |
Feb 24, 2023 | 19.96 | 20.23 | 19.86 | 20.22 | 377,270 | +0.05(+0.25%) |
Feb 23, 2023 | 20.21 | 20.29 | 20.05 | 20.17 | 287,306 | +0.17(+0.85%) |
Feb 22, 2023 | 20.28 | 20.34 | 20.00 | 20.00 | 480,561 | -0.38(-1.86%) |
Feb 21, 2023 | 20.45 | 20.56 | 20.30 | 20.38 | 400,211 | +0.08(+0.39%) |
Feb 17, 2023 | 20.19 | 20.35 | 20.08 | 20.30 | 438,191 | -0.23(-1.12%) |
Feb 16, 2023 | 20.60 | 20.72 | 20.53 | 20.53 | 330,440 | -0.11(-0.53%) |
Feb 15, 2023 | 20.69 | 20.73 | 20.48 | 20.64 | 568,635 | -0.26(-1.24%) |
Feb 14, 2023 | 20.65 | 20.95 | 20.62 | 20.90 | 359,271 | +0.07(+0.34%) |
Feb 13, 2023 | 20.75 | 20.98 | 20.72 | 20.83 | 839,899 | -0.07(-0.33%) |
Feb 10, 2023 | 20.73 | 20.90 | 20.70 | 20.90 | 265,699 | +0.37(+1.80%) |
Feb 09, 2023 | 20.56 | 20.61 | 20.37 | 20.53 | 560,562 | -0.15(-0.73%) |
Feb 08, 2023 | 20.67 | 20.73 | 20.48 | 20.68 | 523,425 | +0.09(+0.44%) |
Feb 07, 2023 | 20.20 | 20.60 | 20.18 | 20.59 | 453,201 | +0.46(+2.29%) |
Feb 06, 2023 | 20.07 | 20.13 | 19.72 | 20.13 | 774,032 | +0.14(+0.70%) |
Feb 03, 2023 | 20.43 | 20.73 | 19.99 | 19.99 | 978,809 | -0.48(-2.34%) |
Feb 02, 2023 | 20.64 | 20.71 | 20.45 | 20.47 | 1,252,363 | -0.22(-1.06%) |