Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.52 | 20.58 | 20.52 | 20.58 | 1,980 | +0.10(+0.48%) |
Apr 27, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 160 | +0.26(+1.26%) |
Apr 26, 2023 | 20.32 | 20.32 | 20.22 | 20.22 | 249 | +0.18(+0.91%) |
Apr 25, 2023 | 20.15 | 20.15 | 20.04 | 20.04 | 3,044 | -0.40(-1.96%) |
Apr 24, 2023 | 20.42 | 20.44 | 20.42 | 20.44 | 1,325 | -0.09(-0.43%) |
Apr 21, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 102 | -0.19(-0.91%) |
Apr 20, 2023 | 20.78 | 20.78 | 20.68 | 20.72 | 1,861 | -0.07(-0.34%) |
Apr 19, 2023 | 20.75 | 20.80 | 20.75 | 20.79 | 15,846 | -0.20(-0.94%) |
Apr 18, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 2,155 | -0.02(-0.11%) |
Apr 17, 2023 | 21.00 | 21.01 | 20.96 | 21.01 | 714 | +0.13(+0.61%) |
Apr 14, 2023 | 20.87 | 20.88 | 20.87 | 20.88 | 10,805 | -0.15(-0.73%) |
Apr 13, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 57 | +0.32(+1.54%) |
Apr 12, 2023 | 20.84 | 20.84 | 20.72 | 20.72 | 1,433 | -0.22(-1.07%) |
Apr 11, 2023 | 21.02 | 21.02 | 20.94 | 20.94 | 306 | +0.13(+0.65%) |
Apr 10, 2023 | 20.79 | 20.83 | 20.74 | 20.81 | 6,094 | -0.05(-0.26%) |
Apr 06, 2023 | 20.75 | 20.86 | 20.75 | 20.86 | 1,818 | +0.12(+0.57%) |
Apr 05, 2023 | 20.74 | 20.75 | 20.74 | 20.74 | 4,517 | -0.18(-0.84%) |
Apr 04, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 4 | +0.00(+0.02%) |
Apr 03, 2023 | 20.85 | 20.91 | 20.85 | 20.91 | 3,366 | -0.00(-0.00%) |
Mar 31, 2023 | 20.96 | 20.96 | 20.77 | 20.91 | 1,538 | -0.02(-0.08%) |
Mar 30, 2023 | 20.91 | 20.93 | 20.91 | 20.93 | 1,046 | +0.14(+0.69%) |
Mar 29, 2023 | 20.74 | 20.79 | 20.74 | 20.79 | 2,651 | +0.10(+0.51%) |
Mar 28, 2023 | 20.57 | 20.68 | 20.55 | 20.68 | 2,401 | +0.25(+1.21%) |
Mar 27, 2023 | 20.41 | 20.44 | 20.41 | 20.44 | 1,124 | -0.16(-0.75%) |
Mar 24, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 102 | -0.10(-0.46%) |
Mar 23, 2023 | 20.72 | 20.82 | 20.59 | 20.69 | 1,107 | +0.30(+1.47%) |
Mar 22, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 107 | +0.12(+0.59%) |
Mar 21, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 327 | +0.19(+0.96%) |
Mar 20, 2023 | 20.06 | 20.07 | 20.06 | 20.07 | 111 | +0.03(+0.14%) |
Mar 17, 2023 | 20.01 | 20.05 | 20.00 | 20.05 | 1,257 | -0.07(-0.36%) |
Mar 16, 2023 | 20.00 | 20.12 | 20.00 | 20.12 | 988 | +0.32(+1.61%) |
Mar 15, 2023 | 19.73 | 19.80 | 19.73 | 19.80 | 10,142 | -0.35(-1.73%) |
Mar 14, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 29 | -0.00(-0.00%) |
Mar 13, 2023 | 19.83 | 20.15 | 19.78 | 20.15 | 830 | +0.11(+0.54%) |
Mar 10, 2023 | 20.09 | 20.09 | 20.04 | 20.04 | 2,935 | -0.07(-0.34%) |
Mar 09, 2023 | 20.32 | 20.32 | 20.11 | 20.11 | 3,255 | -0.45(-2.19%) |
Mar 08, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 6 | +0.00(+0.02%) |
Mar 07, 2023 | 20.81 | 20.81 | 20.55 | 20.55 | 236 | -0.32(-1.51%) |
Mar 06, 2023 | 21.00 | 21.00 | 20.87 | 20.87 | 1,065 | -0.10(-0.47%) |
Mar 03, 2023 | 20.88 | 20.97 | 20.88 | 20.97 | 1,221 | +0.16(+0.75%) |
Mar 02, 2023 | 20.66 | 20.83 | 20.66 | 20.81 | 4,207 | +0.15(+0.70%) |
Mar 01, 2023 | 20.69 | 20.69 | 20.67 | 20.67 | 144 | +0.44(+2.18%) |
Feb 28, 2023 | 20.28 | 20.32 | 20.22 | 20.22 | 4,524 | -0.05(-0.27%) |
Feb 27, 2023 | 20.33 | 20.39 | 20.28 | 20.28 | 14,324 | +0.05(+0.23%) |
Feb 24, 2023 | 20.22 | 20.23 | 20.18 | 20.23 | 1,946 | -0.46(-2.23%) |
Feb 23, 2023 | 20.68 | 20.69 | 20.68 | 20.69 | 141 | +0.08(+0.41%) |
Feb 22, 2023 | 20.64 | 20.64 | 20.59 | 20.61 | 533 | -0.19(-0.90%) |
Feb 21, 2023 | 20.83 | 20.84 | 20.76 | 20.80 | 5,375 | -0.14(-0.67%) |
Feb 17, 2023 | 20.92 | 20.94 | 20.92 | 20.94 | 418 | -0.23(-1.09%) |
Feb 16, 2023 | 21.08 | 21.25 | 21.08 | 21.17 | 3,154 | +0.03(+0.13%) |
Feb 15, 2023 | 21.02 | 21.14 | 21.02 | 21.14 | 2,036 | -0.28(-1.33%) |
Feb 14, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 24 | -0.05(-0.22%) |
Feb 13, 2023 | 21.39 | 21.51 | 21.39 | 21.47 | 1,000 | +0.14(+0.64%) |
Feb 10, 2023 | 21.40 | 21.40 | 21.34 | 21.34 | 269 | -0.22(-1.03%) |
Feb 09, 2023 | 21.73 | 21.73 | 21.56 | 21.56 | 1,638 | +0.14(+0.66%) |
Feb 08, 2023 | 21.41 | 21.42 | 21.36 | 21.42 | 6,748 | -0.05(-0.24%) |
Feb 07, 2023 | 21.29 | 21.47 | 21.29 | 21.47 | 941 | +0.14(+0.66%) |
Feb 06, 2023 | 21.34 | 21.34 | 21.33 | 21.33 | 244 | -0.28(-1.30%) |
Feb 03, 2023 | 21.77 | 21.77 | 21.61 | 21.61 | 1,667 | -0.38(-1.73%) |
Feb 02, 2023 | 22.03 | 22.03 | 21.98 | 21.99 | 1,447 | -0.14(-0.62%) |