Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.83 | 20.35 | 19.78 | 20.16 | 28,735 | +0.41(+2.09%) |
Apr 27, 2023 | 19.64 | 19.82 | 19.59 | 19.75 | 5,137 | +0.19(+0.99%) |
Apr 26, 2023 | 19.87 | 19.87 | 19.50 | 19.55 | 15,753 | +0.05(+0.24%) |
Apr 25, 2023 | 19.68 | 19.81 | 19.45 | 19.51 | 103,445 | -0.31(-1.57%) |
Apr 24, 2023 | 19.56 | 19.83 | 19.56 | 19.82 | 105,999 | +0.26(+1.31%) |
Apr 21, 2023 | 19.63 | 19.65 | 19.54 | 19.56 | 2,110 | +0.00(+0.00%) |
Apr 20, 2023 | 19.44 | 19.56 | 19.32 | 19.56 | 7,864 | +0.09(+0.47%) |
Apr 19, 2023 | 19.53 | 19.53 | 19.18 | 19.47 | 47,599 | -0.06(-0.33%) |
Apr 18, 2023 | 19.38 | 19.54 | 19.27 | 19.54 | 23,715 | +0.31(+1.62%) |
Apr 17, 2023 | 19.22 | 19.43 | 19.21 | 19.22 | 29,062 | +0.06(+0.29%) |
Apr 14, 2023 | 19.30 | 19.36 | 19.14 | 19.17 | 19,874 | -0.08(-0.43%) |
Apr 13, 2023 | 19.22 | 19.31 | 18.94 | 19.25 | 63,873 | +0.17(+0.91%) |
Apr 12, 2023 | 19.45 | 19.45 | 18.91 | 19.08 | 23,103 | -0.24(-1.23%) |
Apr 11, 2023 | 19.14 | 19.45 | 18.91 | 19.32 | 56,994 | +0.14(+0.72%) |
Apr 10, 2023 | 19.42 | 19.71 | 19.01 | 19.18 | 31,974 | -0.28(-1.42%) |
Apr 06, 2023 | 19.69 | 19.90 | 19.35 | 19.45 | 18,390 | -0.28(-1.39%) |
Apr 05, 2023 | 19.73 | 19.87 | 19.71 | 19.73 | 9,159 | +0.04(+0.19%) |
Apr 04, 2023 | 20.03 | 20.03 | 19.69 | 19.69 | 10,945 | -0.45(-2.23%) |
Apr 03, 2023 | 20.01 | 20.17 | 20.01 | 20.14 | 16,004 | +0.13(+0.64%) |
Mar 31, 2023 | 19.99 | 20.06 | 19.69 | 20.01 | 36,144 | +0.25(+1.25%) |
Mar 30, 2023 | 19.96 | 20.41 | 19.62 | 19.76 | 34,355 | -0.22(-1.08%) |
Mar 29, 2023 | 19.82 | 20.08 | 19.62 | 19.98 | 24,826 | +0.11(+0.54%) |
Mar 28, 2023 | 19.39 | 19.87 | 19.08 | 19.87 | 12,632 | +0.50(+2.59%) |
Mar 27, 2023 | 18.90 | 19.72 | 18.90 | 19.37 | 17,559 | +0.30(+1.55%) |
Mar 24, 2023 | 19.05 | 19.42 | 18.87 | 19.07 | 17,124 | +0.04(+0.19%) |
Mar 23, 2023 | 19.66 | 19.75 | 19.04 | 19.04 | 28,871 | -0.26(-1.35%) |
Mar 22, 2023 | 19.42 | 19.54 | 19.30 | 19.30 | 17,196 | -0.39(-2.01%) |
Mar 21, 2023 | 19.37 | 19.69 | 19.14 | 19.69 | 17,191 | +0.62(+3.25%) |
Mar 20, 2023 | 19.38 | 19.42 | 18.84 | 19.07 | 20,569 | -0.12(-0.63%) |
Mar 17, 2023 | 19.39 | 19.57 | 19.20 | 19.20 | 24,214 | -0.19(-1.00%) |
Mar 16, 2023 | 19.34 | 19.73 | 19.25 | 19.39 | 25,042 | +0.10(+0.51%) |
Mar 15, 2023 | 19.00 | 19.49 | 19.00 | 19.29 | 28,129 | -0.24(-1.21%) |
Mar 14, 2023 | 19.49 | 19.75 | 19.48 | 19.53 | 19,362 | +0.24(+1.23%) |
Mar 13, 2023 | 19.30 | 19.66 | 18.63 | 19.29 | 103,728 | -0.53(-2.67%) |
Mar 10, 2023 | 20.15 | 20.15 | 19.31 | 19.82 | 89,811 | -0.43(-2.13%) |
Mar 09, 2023 | 20.36 | 20.48 | 20.11 | 20.25 | 18,597 | -0.09(-0.44%) |
Mar 08, 2023 | 20.12 | 20.38 | 19.96 | 20.34 | 48,709 | +0.39(+1.98%) |
Mar 07, 2023 | 20.31 | 20.33 | 19.94 | 19.94 | 68,069 | -0.36(-1.79%) |
Mar 06, 2023 | 20.59 | 20.65 | 20.28 | 20.31 | 77,437 | -0.27(-1.33%) |
Mar 03, 2023 | 20.38 | 20.65 | 20.37 | 20.58 | 38,723 | +0.25(+1.24%) |
Mar 02, 2023 | 20.30 | 20.47 | 20.30 | 20.33 | 22,438 | +0.00(+0.00%) |
Mar 01, 2023 | 20.48 | 20.56 | 20.28 | 20.33 | 17,973 | -0.20(-0.96%) |
Feb 28, 2023 | 20.67 | 20.67 | 20.51 | 20.53 | 37,224 | -0.04(-0.17%) |
Feb 27, 2023 | 20.73 | 20.80 | 20.56 | 20.56 | 23,211 | -0.04(-0.22%) |
Feb 24, 2023 | 20.73 | 20.73 | 20.56 | 20.61 | 23,589 | -0.15(-0.74%) |
Feb 23, 2023 | 20.78 | 20.87 | 20.70 | 20.76 | 11,532 | -0.02(-0.09%) |
Feb 22, 2023 | 20.82 | 20.93 | 20.65 | 20.78 | 35,381 | -0.06(-0.28%) |
Feb 21, 2023 | 20.91 | 21.07 | 20.78 | 20.84 | 36,071 | -0.13(-0.64%) |
Feb 17, 2023 | 21.08 | 21.08 | 20.95 | 20.97 | 13,973 | -0.05(-0.22%) |
Feb 16, 2023 | 21.00 | 21.09 | 21.00 | 21.02 | 12,692 | -0.11(-0.53%) |
Feb 15, 2023 | 20.91 | 21.20 | 20.91 | 21.13 | 25,682 | +0.13(+0.64%) |
Feb 14, 2023 | 21.00 | 21.00 | 20.85 | 21.00 | 48,458 | +0.08(+0.39%) |
Feb 13, 2023 | 21.04 | 21.04 | 20.87 | 20.91 | 28,380 | +0.06(+0.30%) |
Feb 10, 2023 | 20.78 | 21.00 | 20.74 | 20.85 | 28,004 | +0.06(+0.30%) |
Feb 09, 2023 | 20.81 | 20.91 | 20.56 | 20.79 | 64,217 | -0.13(-0.62%) |
Feb 08, 2023 | 20.90 | 20.99 | 20.85 | 20.92 | 12,177 | +0.01(+0.04%) |
Feb 07, 2023 | 20.96 | 20.96 | 20.77 | 20.91 | 35,686 | -0.08(-0.36%) |
Feb 06, 2023 | 21.03 | 21.04 | 20.96 | 20.99 | 19,827 | -0.06(-0.30%) |
Feb 03, 2023 | 21.06 | 21.06 | 20.87 | 21.05 | 31,958 | -0.04(-0.21%) |
Feb 02, 2023 | 20.90 | 21.27 | 20.90 | 21.09 | 25,340 | +0.22(+1.08%) |