Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.46 | 20.55 | 20.41 | 20.52 | 36,131 | -0.02(-0.10%) |
Apr 27, 2023 | 20.46 | 20.58 | 20.46 | 20.55 | 129,837 | +0.06(+0.28%) |
Apr 26, 2023 | 20.37 | 20.60 | 20.37 | 20.49 | 116,008 | +0.02(+0.09%) |
Apr 25, 2023 | 20.52 | 20.56 | 20.47 | 20.47 | 100,434 | -0.09(-0.44%) |
Apr 24, 2023 | 20.53 | 20.70 | 20.52 | 20.56 | 515,796 | +0.05(+0.23%) |
Apr 21, 2023 | 20.52 | 20.54 | 20.47 | 20.51 | 44,560 | -0.02(-0.09%) |
Apr 20, 2023 | 20.51 | 20.58 | 20.51 | 20.53 | 14,383 | +0.00(+0.00%) |
Apr 19, 2023 | 20.49 | 20.57 | 20.49 | 20.53 | 186,939 | +0.01(+0.05%) |
Apr 18, 2023 | 20.62 | 20.62 | 20.47 | 20.52 | 36,905 | -0.01(-0.03%) |
Apr 17, 2023 | 20.55 | 20.56 | 20.48 | 20.53 | 80,777 | +0.01(+0.06%) |
Apr 14, 2023 | 20.51 | 20.54 | 20.44 | 20.52 | 197,958 | +0.04(+0.18%) |
Apr 13, 2023 | 20.47 | 20.50 | 20.43 | 20.48 | 39,202 | +0.02(+0.09%) |
Apr 12, 2023 | 20.43 | 20.52 | 20.42 | 20.46 | 47,514 | -0.06(-0.30%) |
Apr 11, 2023 | 20.47 | 20.55 | 20.45 | 20.52 | 76,532 | +0.01(+0.05%) |
Apr 10, 2023 | 20.42 | 20.51 | 20.41 | 20.51 | 58,598 | +0.07(+0.34%) |
Apr 06, 2023 | 20.54 | 20.54 | 20.43 | 20.44 | 29,875 | -0.03(-0.14%) |
Apr 05, 2023 | 20.45 | 20.51 | 20.42 | 20.47 | 12,824 | +0.04(+0.18%) |
Apr 04, 2023 | 20.69 | 20.69 | 20.43 | 20.43 | 82,206 | -0.07(-0.32%) |
Apr 03, 2023 | 20.58 | 20.58 | 20.43 | 20.50 | 83,482 | +0.03(+0.14%) |
Mar 31, 2023 | 20.50 | 20.50 | 20.46 | 20.47 | 117,174 | -0.01(-0.05%) |
Mar 30, 2023 | 20.48 | 20.49 | 20.38 | 20.48 | 32,390 | +0.01(+0.07%) |
Mar 29, 2023 | 20.46 | 20.52 | 20.36 | 20.47 | 149,025 | +0.07(+0.35%) |
Mar 28, 2023 | 20.40 | 20.45 | 20.34 | 20.39 | 40,509 | -0.03(-0.14%) |
Mar 27, 2023 | 20.43 | 20.45 | 20.33 | 20.42 | 100,900 | +0.08(+0.41%) |
Mar 24, 2023 | 20.31 | 20.40 | 20.29 | 20.34 | 91,111 | +0.01(+0.05%) |
Mar 23, 2023 | 20.40 | 20.47 | 20.33 | 20.33 | 132,891 | -0.09(-0.46%) |
Mar 22, 2023 | 20.45 | 20.57 | 20.35 | 20.42 | 218,693 | +0.00(+0.02%) |
Mar 21, 2023 | 20.31 | 20.49 | 20.31 | 20.42 | 83,532 | +0.07(+0.35%) |
Mar 20, 2023 | 20.32 | 20.43 | 20.25 | 20.35 | 214,436 | +0.05(+0.23%) |
Mar 17, 2023 | 20.35 | 20.42 | 20.25 | 20.30 | 90,143 | -0.11(-0.53%) |
Mar 16, 2023 | 20.27 | 20.50 | 20.25 | 20.41 | 53,337 | +0.06(+0.30%) |
Mar 15, 2023 | 20.28 | 20.50 | 20.20 | 20.35 | 189,304 | -0.23(-1.14%) |
Mar 14, 2023 | 20.44 | 20.58 | 20.34 | 20.58 | 22,000 | +0.26(+1.29%) |
Mar 13, 2023 | 20.35 | 20.39 | 20.16 | 20.32 | 69,188 | -0.10(-0.50%) |
Mar 10, 2023 | 20.47 | 20.50 | 20.42 | 20.42 | 30,636 | -0.12(-0.59%) |
Mar 09, 2023 | 20.58 | 20.61 | 20.54 | 20.54 | 89,874 | -0.05(-0.23%) |
Mar 08, 2023 | 20.58 | 20.61 | 20.58 | 20.59 | 102,739 | -0.01(-0.06%) |
Mar 07, 2023 | 20.59 | 20.61 | 20.55 | 20.60 | 234,313 | +0.01(+0.07%) |
Mar 06, 2023 | 20.59 | 20.62 | 20.54 | 20.59 | 51,167 | +0.02(+0.10%) |
Mar 03, 2023 | 20.56 | 20.63 | 20.56 | 20.57 | 547,192 | -0.00(-0.02%) |
Mar 02, 2023 | 20.56 | 20.60 | 20.53 | 20.57 | 90,787 | -0.01(-0.05%) |
Mar 01, 2023 | 20.59 | 20.60 | 20.51 | 20.58 | 107,929 | +0.03(+0.14%) |
Feb 28, 2023 | 20.59 | 20.59 | 20.51 | 20.55 | 157,192 | -0.01(-0.04%) |
Feb 27, 2023 | 20.57 | 20.61 | 20.55 | 20.56 | 42,840 | -0.01(-0.03%) |
Feb 24, 2023 | 20.55 | 20.59 | 20.54 | 20.57 | 38,317 | +0.03(+0.16%) |
Feb 23, 2023 | 20.54 | 20.58 | 20.53 | 20.54 | 122,189 | -0.15(-0.75%) |
Feb 22, 2023 | 20.56 | 20.69 | 20.50 | 20.69 | 169,971 | +0.14(+0.67%) |
Feb 21, 2023 | 20.57 | 20.57 | 20.52 | 20.55 | 224,612 | +0.03(+0.16%) |
Feb 17, 2023 | 20.53 | 20.58 | 20.52 | 20.52 | 172,305 | -0.05(-0.25%) |
Feb 16, 2023 | 20.55 | 20.58 | 20.51 | 20.57 | 72,358 | +0.00(+0.00%) |
Feb 15, 2023 | 20.55 | 20.57 | 20.50 | 20.57 | 223,038 | +0.00(+0.00%) |
Feb 14, 2023 | 20.56 | 20.58 | 20.52 | 20.57 | 117,987 | +0.02(+0.10%) |
Feb 13, 2023 | 20.54 | 20.57 | 20.51 | 20.55 | 78,729 | +0.03(+0.15%) |
Feb 10, 2023 | 20.54 | 20.55 | 20.48 | 20.52 | 262,854 | -0.01(-0.07%) |
Feb 09, 2023 | 20.54 | 20.56 | 20.49 | 20.53 | 79,704 | +0.01(+0.05%) |
Feb 08, 2023 | 20.51 | 20.55 | 20.48 | 20.52 | 168,192 | +0.02(+0.08%) |
Feb 07, 2023 | 20.53 | 20.57 | 20.44 | 20.51 | 262,129 | -0.02(-0.10%) |
Feb 06, 2023 | 20.47 | 20.54 | 20.45 | 20.53 | 226,559 | +0.01(+0.06%) |
Feb 03, 2023 | 20.54 | 20.55 | 20.45 | 20.51 | 168,269 | +0.06(+0.27%) |
Feb 02, 2023 | 20.48 | 20.48 | 20.44 | 20.46 | 47,010 | -0.06(-0.30%) |