Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.89 | 20.22 | 19.42 | 19.47 | 145,621 | -0.61(-3.06%) |
Apr 27, 2023 | 19.64 | 20.25 | 19.64 | 20.08 | 15,137 | +0.30(+1.50%) |
Apr 26, 2023 | 19.82 | 19.94 | 19.69 | 19.78 | 2,584 | +0.14(+0.71%) |
Apr 25, 2023 | 19.88 | 20.17 | 19.64 | 19.64 | 29,816 | -0.17(-0.84%) |
Apr 24, 2023 | 19.80 | 19.88 | 19.80 | 19.81 | 21,068 | +0.06(+0.28%) |
Apr 21, 2023 | 19.80 | 20.22 | 19.64 | 19.75 | 12,203 | +0.04(+0.19%) |
Apr 20, 2023 | 19.72 | 19.72 | 19.57 | 19.72 | 8,133 | -0.10(-0.52%) |
Apr 19, 2023 | 19.43 | 19.85 | 19.43 | 19.82 | 12,978 | +0.30(+1.52%) |
Apr 18, 2023 | 19.45 | 19.52 | 19.35 | 19.52 | 44,416 | +0.07(+0.38%) |
Apr 17, 2023 | 19.75 | 19.76 | 19.45 | 19.45 | 41,214 | -0.21(-1.09%) |
Apr 14, 2023 | 19.53 | 19.75 | 19.53 | 19.66 | 15,135 | +0.02(+0.09%) |
Apr 13, 2023 | 19.20 | 19.75 | 19.13 | 19.64 | 17,479 | +0.45(+2.32%) |
Apr 12, 2023 | 19.21 | 19.24 | 19.01 | 19.20 | 9,910 | -0.02(-0.10%) |
Apr 11, 2023 | 19.23 | 19.23 | 18.97 | 19.22 | 14,893 | +0.02(+0.10%) |
Apr 10, 2023 | 19.11 | 19.20 | 19.11 | 19.20 | 4,292 | +0.00(+0.00%) |
Apr 06, 2023 | 19.11 | 19.43 | 19.06 | 19.20 | 12,189 | +0.09(+0.49%) |
Apr 05, 2023 | 18.95 | 19.22 | 18.95 | 19.10 | 11,389 | -0.02(-0.10%) |
Apr 04, 2023 | 19.11 | 19.15 | 18.90 | 19.12 | 19,183 | +0.01(+0.05%) |
Apr 03, 2023 | 19.17 | 19.21 | 18.88 | 19.11 | 22,545 | +0.00(+0.00%) |
Mar 31, 2023 | 18.94 | 19.22 | 18.84 | 19.11 | 44,089 | +0.09(+0.49%) |
Mar 30, 2023 | 19.15 | 19.24 | 18.77 | 19.02 | 26,396 | +0.06(+0.29%) |
Mar 29, 2023 | 18.79 | 18.97 | 18.75 | 18.96 | 12,364 | +0.25(+1.31%) |
Mar 28, 2023 | 18.44 | 18.77 | 18.43 | 18.72 | 20,625 | +0.29(+1.58%) |
Mar 27, 2023 | 18.57 | 18.59 | 18.31 | 18.43 | 19,406 | -0.01(-0.05%) |
Mar 24, 2023 | 18.80 | 18.85 | 17.75 | 18.44 | 68,055 | -0.32(-1.70%) |
Mar 23, 2023 | 19.21 | 19.30 | 18.76 | 18.76 | 17,713 | -0.36(-1.86%) |
Mar 22, 2023 | 19.13 | 19.32 | 19.10 | 19.11 | 20,885 | -0.12(-0.62%) |
Mar 21, 2023 | 18.83 | 19.35 | 18.51 | 19.23 | 32,140 | +0.55(+2.92%) |
Mar 20, 2023 | 18.82 | 19.31 | 18.63 | 18.68 | 36,423 | -0.23(-1.20%) |
Mar 17, 2023 | 19.27 | 19.30 | 18.71 | 18.91 | 50,386 | -0.64(-3.26%) |
Mar 16, 2023 | 19.33 | 19.95 | 19.30 | 19.55 | 66,992 | +0.06(+0.33%) |
Mar 15, 2023 | 20.02 | 20.03 | 19.21 | 19.48 | 26,407 | -0.73(-3.60%) |
Mar 14, 2023 | 19.99 | 20.46 | 19.99 | 20.21 | 84,207 | +0.62(+3.16%) |
Mar 13, 2023 | 20.03 | 20.03 | 19.53 | 19.59 | 42,118 | -0.57(-2.84%) |
Mar 10, 2023 | 20.35 | 20.62 | 20.11 | 20.17 | 65,854 | -0.40(-1.95%) |
Mar 09, 2023 | 20.51 | 20.69 | 20.42 | 20.57 | 33,725 | +0.05(+0.27%) |
Mar 08, 2023 | 20.32 | 20.58 | 20.26 | 20.51 | 19,615 | +0.15(+0.71%) |
Mar 07, 2023 | 20.70 | 20.76 | 20.37 | 20.37 | 23,682 | -0.39(-1.89%) |
Mar 06, 2023 | 20.61 | 20.76 | 20.58 | 20.76 | 21,900 | +0.04(+0.18%) |
Mar 03, 2023 | 20.59 | 20.76 | 20.49 | 20.72 | 35,327 | +0.06(+0.31%) |
Mar 02, 2023 | 20.55 | 20.66 | 20.48 | 20.66 | 15,155 | +0.06(+0.31%) |
Mar 01, 2023 | 20.50 | 20.69 | 20.48 | 20.59 | 16,094 | -0.03(-0.13%) |
Feb 28, 2023 | 20.35 | 20.62 | 20.26 | 20.62 | 27,034 | +0.30(+1.48%) |
Feb 27, 2023 | 19.78 | 20.39 | 19.78 | 20.32 | 22,373 | -0.05(-0.27%) |
Feb 24, 2023 | 19.79 | 20.39 | 19.51 | 20.38 | 17,256 | +0.07(+0.36%) |
Feb 23, 2023 | 20.21 | 20.35 | 20.20 | 20.30 | 12,791 | +0.09(+0.45%) |
Feb 22, 2023 | 20.22 | 20.39 | 20.13 | 20.21 | 32,067 | +0.00(+0.00%) |
Feb 21, 2023 | 20.44 | 20.47 | 20.10 | 20.21 | 92,677 | -0.29(-1.42%) |
Feb 17, 2023 | 20.38 | 20.55 | 20.35 | 20.50 | 15,276 | +0.02(+0.09%) |
Feb 16, 2023 | 20.39 | 20.48 | 20.38 | 20.48 | 33,776 | +0.00(+0.00%) |
Feb 15, 2023 | 20.48 | 20.56 | 20.15 | 20.48 | 35,193 | +0.09(+0.45%) |
Feb 14, 2023 | 20.06 | 20.40 | 20.06 | 20.39 | 10,771 | +0.21(+1.06%) |
Feb 13, 2023 | 20.25 | 20.38 | 20.04 | 20.18 | 21,885 | +0.03(+0.16%) |
Feb 10, 2023 | 20.57 | 20.61 | 20.09 | 20.15 | 41,688 | -0.56(-2.72%) |
Feb 09, 2023 | 20.79 | 20.79 | 20.41 | 20.71 | 10,209 | -0.04(-0.18%) |
Feb 08, 2023 | 20.60 | 20.79 | 20.08 | 20.75 | 45,418 | +0.30(+1.47%) |
Feb 07, 2023 | 20.36 | 20.58 | 20.21 | 20.45 | 34,130 | +0.05(+0.27%) |
Feb 06, 2023 | 20.22 | 20.39 | 20.21 | 20.39 | 17,984 | +0.18(+0.90%) |
Feb 03, 2023 | 20.30 | 20.36 | 20.18 | 20.21 | 16,635 | -0.15(-0.76%) |
Feb 02, 2023 | 20.26 | 20.37 | 20.08 | 20.37 | 26,019 | +0.24(+1.18%) |