Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.69 | 21.70 | 21.61 | 21.66 | 5,109 | -0.05(-0.23%) |
Apr 27, 2023 | 21.61 | 21.71 | 21.61 | 21.71 | 2,732 | +0.12(+0.53%) |
Apr 26, 2023 | 21.60 | 21.60 | 21.54 | 21.59 | 1,248 | -0.02(-0.11%) |
Apr 25, 2023 | 21.63 | 21.73 | 21.60 | 21.61 | 318,222 | -0.08(-0.36%) |
Apr 24, 2023 | 21.65 | 21.72 | 21.64 | 21.69 | 5,683 | -0.02(-0.09%) |
Apr 21, 2023 | 21.69 | 21.75 | 21.62 | 21.71 | 5,038 | +0.11(+0.49%) |
Apr 20, 2023 | 21.66 | 21.66 | 21.57 | 21.60 | 1,944 | -0.03(-0.13%) |
Apr 19, 2023 | 21.76 | 21.76 | 21.63 | 21.63 | 7,937 | -0.13(-0.62%) |
Apr 18, 2023 | 21.69 | 21.77 | 21.69 | 21.77 | 6,144 | +0.15(+0.69%) |
Apr 17, 2023 | 21.69 | 21.70 | 21.57 | 21.62 | 10,206 | +0.00(+0.00%) |
Apr 14, 2023 | 21.57 | 21.64 | 21.45 | 21.62 | 28,193 | +0.07(+0.32%) |
Apr 13, 2023 | 21.46 | 21.55 | 21.38 | 21.55 | 39,517 | +0.09(+0.41%) |
Apr 12, 2023 | 21.62 | 21.62 | 21.43 | 21.46 | 31,323 | -0.14(-0.65%) |
Apr 11, 2023 | 21.61 | 21.67 | 21.54 | 21.60 | 62,994 | +0.03(+0.16%) |
Apr 10, 2023 | 21.45 | 21.60 | 21.44 | 21.57 | 3,793 | +0.13(+0.60%) |
Apr 06, 2023 | 21.44 | 21.53 | 21.43 | 21.44 | 12,498 | +0.00(+0.00%) |
Apr 05, 2023 | 21.43 | 21.45 | 21.29 | 21.44 | 164,778 | -0.00(-0.02%) |
Apr 04, 2023 | 21.44 | 21.50 | 21.36 | 21.44 | 368,085 | -0.11(-0.50%) |
Apr 03, 2023 | 21.50 | 21.56 | 21.45 | 21.55 | 6,934 | +0.10(+0.46%) |
Mar 31, 2023 | 21.39 | 21.48 | 21.39 | 21.45 | 13,122 | +0.04(+0.17%) |
Mar 30, 2023 | 21.53 | 21.53 | 21.40 | 21.41 | 5,739 | +0.07(+0.31%) |
Mar 29, 2023 | 21.32 | 21.35 | 21.24 | 21.35 | 6,842 | +0.12(+0.56%) |
Mar 28, 2023 | 21.28 | 21.28 | 21.14 | 21.23 | 6,027 | -0.05(-0.22%) |
Mar 27, 2023 | 21.24 | 21.39 | 21.20 | 21.28 | 4,662 | +0.02(+0.11%) |
Mar 24, 2023 | 21.24 | 21.30 | 21.19 | 21.25 | 1,810 | -0.02(-0.11%) |
Mar 23, 2023 | 21.37 | 21.42 | 21.28 | 21.28 | 5,124 | -0.04(-0.17%) |
Mar 22, 2023 | 21.46 | 21.46 | 21.23 | 21.31 | 8,294 | +0.00(+0.00%) |
Mar 21, 2023 | 21.26 | 21.38 | 21.19 | 21.31 | 308,381 | +0.11(+0.52%) |
Mar 20, 2023 | 21.11 | 21.25 | 21.08 | 21.20 | 7,326 | +0.04(+0.17%) |
Mar 17, 2023 | 21.24 | 21.30 | 21.12 | 21.17 | 6,745 | -0.23(-1.07%) |
Mar 16, 2023 | 21.19 | 21.43 | 21.13 | 21.40 | 4,640 | +0.15(+0.71%) |
Mar 15, 2023 | 21.05 | 21.27 | 21.03 | 21.25 | 9,852 | +0.04(+0.20%) |
Mar 14, 2023 | 21.18 | 21.39 | 21.12 | 21.20 | 20,755 | +0.09(+0.43%) |
Mar 13, 2023 | 20.80 | 21.15 | 20.80 | 21.11 | 9,201 | -0.19(-0.90%) |
Mar 10, 2023 | 21.35 | 21.35 | 21.22 | 21.30 | 20,209 | -0.07(-0.34%) |
Mar 09, 2023 | 21.60 | 21.63 | 21.38 | 21.38 | 15,646 | -0.15(-0.68%) |
Mar 08, 2023 | 21.64 | 21.67 | 21.47 | 21.53 | 10,750 | -0.08(-0.38%) |
Mar 07, 2023 | 21.73 | 21.73 | 21.57 | 21.61 | 5,123 | -0.12(-0.55%) |
Mar 06, 2023 | 21.91 | 21.91 | 21.69 | 21.73 | 34,602 | -0.01(-0.04%) |
Mar 03, 2023 | 21.71 | 21.75 | 21.69 | 21.74 | 2,560 | +0.09(+0.40%) |
Mar 02, 2023 | 21.51 | 21.65 | 21.51 | 21.65 | 14,348 | +0.11(+0.53%) |
Mar 01, 2023 | 21.58 | 21.58 | 21.50 | 21.53 | 7,723 | -0.00(-0.02%) |
Feb 28, 2023 | 21.44 | 21.57 | 21.44 | 21.54 | 6,711 | +0.03(+0.13%) |
Feb 27, 2023 | 21.54 | 21.63 | 21.51 | 21.51 | 5,783 | -0.09(-0.44%) |
Feb 24, 2023 | 21.60 | 21.61 | 21.52 | 21.61 | 23,437 | -0.05(-0.24%) |
Feb 23, 2023 | 21.63 | 21.68 | 21.55 | 21.66 | 7,702 | +0.08(+0.38%) |
Feb 22, 2023 | 21.54 | 21.62 | 21.48 | 21.58 | 15,992 | +0.04(+0.17%) |
Feb 21, 2023 | 21.64 | 21.64 | 21.48 | 21.54 | 15,604 | -0.07(-0.34%) |
Feb 17, 2023 | 21.58 | 21.66 | 21.51 | 21.61 | 12,142 | +0.02(+0.08%) |
Feb 16, 2023 | 21.56 | 21.65 | 21.56 | 21.59 | 4,818 | -0.14(-0.63%) |
Feb 15, 2023 | 21.66 | 21.74 | 21.64 | 21.73 | 11,961 | +0.01(+0.04%) |
Feb 14, 2023 | 21.77 | 21.77 | 21.65 | 21.72 | 9,931 | +0.06(+0.27%) |
Feb 13, 2023 | 21.68 | 21.69 | 21.56 | 21.66 | 6,527 | -0.02(-0.11%) |
Feb 10, 2023 | 21.61 | 21.70 | 21.61 | 21.68 | 18,614 | +0.07(+0.34%) |
Feb 09, 2023 | 21.79 | 21.82 | 21.60 | 21.61 | 127,418 | -0.17(-0.79%) |
Feb 08, 2023 | 21.88 | 21.93 | 21.78 | 21.78 | 4,233 | -0.09(-0.40%) |
Feb 07, 2023 | 21.81 | 21.88 | 21.74 | 21.87 | 25,581 | +0.02(+0.10%) |
Feb 06, 2023 | 21.79 | 21.90 | 21.79 | 21.85 | 11,996 | -0.03(-0.13%) |
Feb 03, 2023 | 21.85 | 21.94 | 21.85 | 21.88 | 4,057 | -0.02(-0.08%) |
Feb 02, 2023 | 21.95 | 21.96 | 21.82 | 21.89 | 37,411 | +0.06(+0.27%) |