Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.88 | 20.00 | 19.81 | 19.99 | 2,054,862 | +0.11(+0.53%) |
Apr 27, 2023 | 19.74 | 19.92 | 19.69 | 19.89 | 2,509,233 | +0.29(+1.47%) |
Apr 26, 2023 | 19.70 | 19.74 | 19.59 | 19.60 | 3,095,514 | +0.27(+1.39%) |
Apr 25, 2023 | 19.45 | 19.45 | 19.31 | 19.33 | 2,415,774 | -0.30(-1.52%) |
Apr 24, 2023 | 19.65 | 19.65 | 19.58 | 19.63 | 2,635,456 | -0.15(-0.78%) |
Apr 21, 2023 | 19.85 | 19.85 | 19.69 | 19.78 | 1,626,345 | -0.11(-0.53%) |
Apr 20, 2023 | 19.91 | 20.01 | 19.88 | 19.89 | 1,963,341 | -0.07(-0.34%) |
Apr 19, 2023 | 19.93 | 19.99 | 19.91 | 19.96 | 2,311,158 | -0.21(-1.05%) |
Apr 18, 2023 | 20.19 | 20.22 | 20.11 | 20.17 | 1,827,757 | -0.01(-0.05%) |
Apr 17, 2023 | 20.12 | 20.19 | 20.10 | 20.18 | 2,217,177 | +0.26(+1.30%) |
Apr 14, 2023 | 19.97 | 19.97 | 19.84 | 19.92 | 2,524,919 | -0.21(-1.05%) |
Apr 13, 2023 | 20.07 | 20.13 | 20.07 | 20.13 | 1,649,254 | +0.20(+1.01%) |
Apr 12, 2023 | 20.17 | 20.17 | 19.89 | 19.93 | 2,225,686 | -0.18(-0.91%) |
Apr 11, 2023 | 20.10 | 20.18 | 20.07 | 20.11 | 2,142,478 | +0.05(+0.24%) |
Apr 10, 2023 | 19.92 | 20.07 | 19.92 | 20.06 | 1,168,869 | +0.02(+0.10%) |
Apr 06, 2023 | 19.90 | 20.06 | 19.87 | 20.04 | 1,560,090 | +0.18(+0.92%) |
Apr 05, 2023 | 19.99 | 19.99 | 19.76 | 19.86 | 1,769,241 | -0.12(-0.58%) |
Apr 04, 2023 | 19.93 | 20.00 | 19.90 | 19.98 | 4,129,551 | -0.04(-0.19%) |
Apr 03, 2023 | 19.92 | 20.05 | 19.92 | 20.01 | 3,430,447 | +0.29(+1.46%) |
Mar 31, 2023 | 19.82 | 19.86 | 19.68 | 19.73 | 2,272,682 | -0.10(-0.48%) |
Mar 30, 2023 | 19.87 | 19.87 | 19.74 | 19.82 | 2,266,596 | +0.13(+0.68%) |
Mar 29, 2023 | 19.70 | 19.73 | 19.64 | 19.69 | 2,039,565 | +0.12(+0.59%) |
Mar 28, 2023 | 19.67 | 19.67 | 19.51 | 19.57 | 2,946,734 | +0.06(+0.30%) |
Mar 27, 2023 | 19.51 | 19.53 | 19.40 | 19.51 | 1,551,082 | -0.07(-0.34%) |
Mar 24, 2023 | 19.49 | 19.59 | 19.42 | 19.58 | 3,154,951 | +0.03(+0.15%) |
Mar 23, 2023 | 19.61 | 19.75 | 19.44 | 19.55 | 4,829,225 | +0.13(+0.69%) |
Mar 22, 2023 | 19.53 | 19.65 | 19.42 | 19.42 | 2,063,466 | +0.22(+1.15%) |
Mar 21, 2023 | 19.20 | 19.23 | 19.08 | 19.20 | 2,200,083 | +0.07(+0.35%) |
Mar 20, 2023 | 19.03 | 19.16 | 19.03 | 19.13 | 2,511,962 | -0.06(-0.30%) |
Mar 17, 2023 | 19.30 | 19.33 | 19.11 | 19.19 | 2,781,606 | -0.09(-0.45%) |
Mar 16, 2023 | 19.00 | 19.30 | 18.98 | 19.27 | 3,911,603 | +0.00(+0.00%) |
Mar 15, 2023 | 19.20 | 19.30 | 19.06 | 19.27 | 4,110,950 | -0.35(-1.76%) |
Mar 14, 2023 | 19.47 | 19.64 | 19.45 | 19.62 | 3,224,186 | +0.16(+0.84%) |
Mar 13, 2023 | 19.37 | 19.58 | 19.34 | 19.46 | 4,623,029 | +0.21(+1.10%) |
Mar 10, 2023 | 19.36 | 19.39 | 19.23 | 19.25 | 3,539,282 | -0.45(-2.29%) |
Mar 09, 2023 | 19.84 | 19.92 | 19.65 | 19.70 | 4,849,420 | -0.15(-0.77%) |
Mar 08, 2023 | 19.83 | 19.86 | 19.77 | 19.85 | 2,590,517 | -0.16(-0.82%) |
Mar 07, 2023 | 20.18 | 20.18 | 19.99 | 20.01 | 2,760,780 | -0.27(-1.33%) |
Mar 06, 2023 | 20.28 | 20.35 | 20.24 | 20.28 | 3,431,803 | +0.03(+0.14%) |
Mar 03, 2023 | 20.20 | 20.27 | 20.15 | 20.25 | 1,928,170 | -0.03(-0.14%) |
Mar 02, 2023 | 20.16 | 20.31 | 20.13 | 20.28 | 3,367,329 | +0.26(+1.29%) |
Mar 01, 2023 | 20.08 | 20.10 | 19.99 | 20.02 | 3,794,528 | +0.46(+2.36%) |
Feb 28, 2023 | 19.56 | 19.67 | 19.54 | 19.56 | 3,034,460 | -0.10(-0.49%) |
Feb 27, 2023 | 19.66 | 19.71 | 19.63 | 19.66 | 4,849,931 | +0.25(+1.29%) |
Feb 24, 2023 | 19.41 | 19.44 | 19.31 | 19.41 | 3,844,731 | -0.25(-1.27%) |
Feb 23, 2023 | 19.75 | 19.76 | 19.57 | 19.66 | 3,584,807 | -0.30(-1.49%) |
Feb 22, 2023 | 20.04 | 20.07 | 19.93 | 19.96 | 1,746,029 | -0.02(-0.10%) |
Feb 21, 2023 | 20.02 | 20.07 | 19.93 | 19.98 | 2,464,938 | -0.12(-0.57%) |
Feb 17, 2023 | 20.10 | 20.12 | 19.99 | 20.09 | 1,561,436 | -0.29(-1.41%) |
Feb 16, 2023 | 20.24 | 20.47 | 20.22 | 20.38 | 2,043,699 | +0.00(+0.00%) |
Feb 15, 2023 | 20.31 | 20.38 | 20.23 | 20.38 | 2,668,898 | -0.33(-1.58%) |
Feb 14, 2023 | 20.59 | 20.76 | 20.58 | 20.71 | 2,159,002 | +0.03(+0.14%) |
Feb 13, 2023 | 20.64 | 20.69 | 20.59 | 20.68 | 1,938,069 | +0.05(+0.23%) |
Feb 10, 2023 | 20.65 | 20.72 | 20.55 | 20.63 | 2,283,350 | -0.31(-1.47%) |
Feb 09, 2023 | 21.06 | 21.06 | 20.90 | 20.94 | 2,452,326 | +0.32(+1.54%) |
Feb 08, 2023 | 20.71 | 20.72 | 20.53 | 20.62 | 2,702,183 | -0.12(-0.56%) |
Feb 07, 2023 | 20.66 | 20.76 | 20.55 | 20.73 | 3,942,239 | -0.10(-0.46%) |
Feb 06, 2023 | 20.73 | 20.85 | 20.68 | 20.83 | 3,076,998 | -0.13(-0.64%) |
Feb 03, 2023 | 20.93 | 21.05 | 20.90 | 20.96 | 5,179,949 | -0.17(-0.82%) |
Feb 02, 2023 | 21.11 | 21.16 | 21.05 | 21.14 | 5,301,428 | -0.22(-1.03%) |