Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2023 | 0 | +0.00(+0.00%) | ||||
Apr 26, 2023 | 19.98 | 19.99 | 19.98 | 19.97 | 332,226 | -0.02(-0.10%) |
Apr 25, 2023 | 19.97 | 19.99 | 19.96 | 19.99 | 324,873 | +0.01(+0.05%) |
Apr 24, 2023 | 19.97 | 19.99 | 19.96 | 19.98 | 180,021 | +0.00(+0.00%) |
Apr 21, 2023 | 19.96 | 19.98 | 19.96 | 19.98 | 232,415 | +0.00(+0.00%) |
Apr 20, 2023 | 19.97 | 19.98 | 19.96 | 19.98 | 1,136,244 | +0.02(+0.08%) |
Apr 19, 2023 | 19.96 | 19.97 | 19.96 | 19.96 | 447,696 | +0.00(+0.03%) |
Apr 18, 2023 | 19.97 | 19.97 | 19.95 | 19.96 | 867,691 | -0.01(-0.05%) |
Apr 17, 2023 | 19.97 | 19.97 | 19.96 | 19.97 | 451,994 | +0.00(+0.00%) |
Apr 14, 2023 | 19.96 | 19.98 | 19.96 | 19.97 | 696,668 | +0.01(+0.05%) |
Apr 13, 2023 | 19.92 | 19.97 | 19.92 | 19.96 | 2,220,499 | +0.08(+0.40%) |
Apr 12, 2023 | 19.88 | 19.92 | 19.88 | 19.88 | 306,512 | +0.01(+0.05%) |
Apr 11, 2023 | 19.89 | 19.89 | 19.87 | 19.87 | 855,580 | +0.00(+0.00%) |
Apr 10, 2023 | 19.88 | 19.89 | 19.87 | 19.87 | 583,424 | -0.01(-0.05%) |
Apr 06, 2023 | 19.89 | 19.90 | 19.88 | 19.88 | 428,156 | -0.01(-0.05%) |
Apr 05, 2023 | 19.90 | 19.90 | 19.88 | 19.89 | 616,818 | +0.01(+0.05%) |
Apr 04, 2023 | 19.89 | 19.92 | 19.87 | 19.88 | 695,471 | +0.01(+0.05%) |
Apr 03, 2023 | 19.88 | 19.88 | 19.85 | 19.87 | 413,308 | +0.01(+0.05%) |
Mar 31, 2023 | 19.87 | 19.91 | 19.85 | 19.86 | 362,730 | +0.00(+0.00%) |
Mar 30, 2023 | 19.86 | 19.88 | 19.84 | 19.86 | 290,912 | +0.02(+0.10%) |
Mar 29, 2023 | 19.89 | 19.89 | 19.84 | 19.84 | 457,593 | -0.02(-0.10%) |
Mar 28, 2023 | 19.85 | 19.91 | 19.85 | 19.86 | 358,438 | +0.00(+0.00%) |
Mar 27, 2023 | 19.84 | 19.90 | 19.82 | 19.86 | 306,589 | +0.02(+0.10%) |
Mar 24, 2023 | 19.80 | 19.86 | 19.79 | 19.84 | 538,917 | +0.07(+0.35%) |
Mar 23, 2023 | 19.76 | 19.78 | 19.73 | 19.77 | 626,468 | +0.03(+0.15%) |
Mar 22, 2023 | 19.74 | 19.77 | 19.72 | 19.74 | 563,165 | +0.00(+0.00%) |
Mar 21, 2023 | 19.77 | 19.81 | 19.72 | 19.74 | 390,943 | -0.02(-0.10%) |
Mar 20, 2023 | 19.74 | 19.77 | 19.70 | 19.76 | 455,843 | +0.00(+0.00%) |
Mar 17, 2023 | 19.74 | 19.77 | 19.72 | 19.76 | 1,312,942 | +0.02(+0.10%) |
Mar 16, 2023 | 19.74 | 19.77 | 19.70 | 19.74 | 821,049 | -0.02(-0.10%) |
Mar 15, 2023 | 19.70 | 19.76 | 19.64 | 19.76 | 915,821 | -0.01(-0.05%) |
Mar 14, 2023 | 19.72 | 19.80 | 19.67 | 19.77 | 827,353 | +0.11(+0.56%) |
Mar 13, 2023 | 19.58 | 19.68 | 19.54 | 19.66 | 1,144,267 | +0.08(+0.41%) |
Mar 10, 2023 | 19.71 | 19.71 | 18.95 | 19.58 | 3,664,898 | -0.13(-0.66%) |
Mar 09, 2023 | 19.74 | 19.75 | 19.69 | 19.71 | 573,048 | -0.01(-0.05%) |
Mar 08, 2023 | 19.72 | 19.74 | 19.71 | 19.72 | 375,311 | +0.00(+0.00%) |
Mar 07, 2023 | 19.73 | 19.75 | 19.71 | 19.72 | 400,926 | +0.00(+0.00%) |
Mar 06, 2023 | 19.77 | 19.77 | 19.70 | 19.72 | 520,738 | -0.07(-0.35%) |
Mar 03, 2023 | 19.76 | 19.81 | 19.74 | 19.79 | 943,850 | +0.04(+0.20%) |
Mar 02, 2023 | 19.74 | 19.78 | 19.73 | 19.75 | 499,181 | -0.02(-0.10%) |
Mar 01, 2023 | 19.70 | 19.77 | 19.70 | 19.77 | 611,939 | +0.06(+0.30%) |
Feb 28, 2023 | 19.71 | 19.72 | 19.70 | 19.71 | 604,769 | +0.02(+0.10%) |
Feb 27, 2023 | 19.71 | 19.73 | 19.68 | 19.69 | 601,980 | -0.01(-0.05%) |
Feb 24, 2023 | 19.71 | 19.73 | 19.69 | 19.70 | 697,132 | -0.01(-0.05%) |
Feb 23, 2023 | 19.72 | 19.78 | 19.70 | 19.71 | 1,015,172 | +0.01(+0.05%) |
Feb 22, 2023 | 19.72 | 19.72 | 19.70 | 19.70 | 812,064 | +0.01(+0.05%) |
Feb 21, 2023 | 19.72 | 19.72 | 19.69 | 19.69 | 971,153 | -0.01(-0.05%) |
Feb 17, 2023 | 19.72 | 19.72 | 19.68 | 19.70 | 932,686 | +0.00(+0.00%) |
Feb 16, 2023 | 19.70 | 19.73 | 19.68 | 19.70 | 1,486,815 | +0.00(+0.00%) |
Feb 15, 2023 | 19.70 | 19.73 | 19.68 | 19.70 | 910,709 | +0.02(+0.10%) |
Feb 14, 2023 | 19.71 | 19.72 | 19.68 | 19.68 | 1,537,854 | -0.02(-0.10%) |
Feb 13, 2023 | 19.73 | 19.73 | 19.70 | 19.70 | 1,423,616 | +0.00(+0.00%) |
Feb 10, 2023 | 19.75 | 19.75 | 19.70 | 19.70 | 2,498,245 | -0.05(-0.25%) |
Feb 09, 2023 | 19.75 | 19.85 | 19.69 | 19.75 | 13,218,675 | +6.44(+48.38%) |
Feb 08, 2023 | 13.45 | 13.61 | 13.00 | 13.31 | 400,783 | -0.27(-1.99%) |
Feb 07, 2023 | 13.55 | 13.73 | 13.34 | 13.58 | 197,733 | -0.02(-0.15%) |
Feb 06, 2023 | 14.66 | 14.70 | 13.52 | 13.60 | 350,642 | -1.12(-7.61%) |
Feb 03, 2023 | 14.55 | 14.83 | 14.52 | 14.72 | 319,208 | +0.06(+0.41%) |
Feb 02, 2023 | 14.25 | 14.85 | 14.25 | 14.66 | 387,454 | +0.59(+4.19%) |