Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.86 | 19.98 | 19.86 | 19.98 | 8,561 | +0.07(+0.35%) |
Apr 27, 2023 | 19.64 | 19.92 | 19.53 | 19.91 | 34,132 | +0.29(+1.47%) |
Apr 26, 2023 | 19.81 | 19.81 | 19.52 | 19.63 | 13,859 | -0.05(-0.25%) |
Apr 25, 2023 | 19.88 | 19.95 | 19.67 | 19.68 | 12,352 | -0.30(-1.49%) |
Apr 24, 2023 | 20.02 | 20.02 | 19.88 | 19.97 | 9,330 | -0.03(-0.15%) |
Apr 21, 2023 | 19.85 | 20.04 | 19.85 | 20.00 | 13,556 | +0.01(+0.05%) |
Apr 20, 2023 | 20.01 | 20.19 | 19.98 | 19.99 | 28,967 | -0.15(-0.74%) |
Apr 19, 2023 | 20.07 | 20.24 | 20.07 | 20.14 | 14,190 | -0.17(-0.83%) |
Apr 18, 2023 | 20.38 | 20.40 | 20.19 | 20.31 | 18,939 | +0.21(+1.04%) |
Apr 17, 2023 | 19.94 | 20.17 | 19.94 | 20.10 | 12,464 | -0.17(-0.83%) |
Apr 14, 2023 | 20.29 | 20.40 | 20.16 | 20.27 | 8,840 | -0.08(-0.39%) |
Apr 13, 2023 | 20.17 | 20.39 | 20.17 | 20.35 | 11,407 | +0.37(+1.84%) |
Apr 12, 2023 | 20.23 | 20.23 | 19.88 | 19.98 | 13,998 | -0.11(-0.54%) |
Apr 11, 2023 | 20.05 | 20.11 | 19.99 | 20.09 | 14,002 | +0.04(+0.20%) |
Apr 10, 2023 | 19.87 | 20.13 | 19.84 | 20.05 | 18,806 | -0.02(-0.10%) |
Apr 06, 2023 | 19.97 | 20.16 | 19.87 | 20.07 | 13,762 | -0.06(-0.30%) |
Apr 05, 2023 | 20.23 | 20.23 | 19.91 | 20.13 | 11,325 | -0.20(-0.98%) |
Apr 04, 2023 | 20.28 | 20.40 | 20.15 | 20.33 | 18,099 | +0.13(+0.64%) |
Apr 03, 2023 | 20.09 | 20.26 | 19.98 | 20.20 | 11,567 | +0.01(+0.05%) |
Mar 31, 2023 | 19.92 | 20.19 | 19.92 | 20.19 | 209,750 | +0.19(+0.94%) |
Mar 30, 2023 | 19.98 | 20.09 | 19.82 | 20.00 | 17,116 | +0.10(+0.50%) |
Mar 29, 2023 | 19.72 | 19.90 | 19.58 | 19.90 | 244,207 | +0.28(+1.42%) |
Mar 28, 2023 | 19.63 | 19.66 | 19.51 | 19.63 | 27,374 | -0.09(-0.45%) |
Mar 27, 2023 | 19.79 | 19.83 | 19.66 | 19.72 | 9,602 | -0.08(-0.40%) |
Mar 24, 2023 | 19.76 | 19.85 | 19.63 | 19.79 | 152,042 | +0.22(+1.12%) |
Mar 23, 2023 | 19.65 | 19.96 | 19.54 | 19.58 | 25,536 | +0.06(+0.31%) |
Mar 22, 2023 | 19.66 | 19.84 | 19.52 | 19.52 | 7,172 | -0.11(-0.56%) |
Mar 21, 2023 | 19.58 | 19.67 | 19.44 | 19.63 | 55,473 | +0.14(+0.71%) |
Mar 20, 2023 | 19.45 | 19.58 | 19.36 | 19.49 | 10,463 | +0.02(+0.10%) |
Mar 17, 2023 | 19.65 | 19.65 | 19.36 | 19.47 | 9,208 | +0.01(+0.05%) |
Mar 16, 2023 | 18.93 | 19.46 | 18.93 | 19.46 | 10,932 | +0.61(+3.21%) |
Mar 15, 2023 | 18.71 | 18.91 | 18.67 | 18.85 | 21,675 | -0.33(-1.71%) |
Mar 14, 2023 | 19.09 | 19.26 | 18.99 | 19.18 | 17,340 | +0.23(+1.20%) |
Mar 13, 2023 | 18.73 | 19.08 | 18.66 | 18.95 | 28,352 | +0.27(+1.43%) |
Mar 10, 2023 | 18.90 | 18.91 | 18.64 | 18.68 | 15,758 | -0.28(-1.47%) |
Mar 09, 2023 | 19.24 | 19.27 | 18.84 | 18.96 | 33,312 | -0.29(-1.50%) |
Mar 08, 2023 | 19.18 | 19.28 | 19.06 | 19.25 | 86,129 | +0.15(+0.78%) |
Mar 07, 2023 | 19.38 | 19.47 | 19.08 | 19.10 | 77,715 | -0.44(-2.24%) |
Mar 06, 2023 | 19.68 | 19.79 | 19.54 | 19.54 | 12,478 | -0.08(-0.40%) |
Mar 03, 2023 | 19.34 | 19.71 | 19.14 | 19.62 | 51,461 | +0.35(+1.80%) |
Mar 02, 2023 | 18.79 | 19.27 | 18.72 | 19.27 | 17,684 | +0.36(+1.89%) |
Mar 01, 2023 | 18.99 | 18.99 | 18.77 | 18.91 | 22,653 | +0.18(+0.95%) |
Feb 28, 2023 | 18.76 | 18.83 | 18.72 | 18.73 | 6,715 | -0.08(-0.42%) |
Feb 27, 2023 | 18.90 | 18.90 | 18.75 | 18.81 | 19,723 | +0.07(+0.37%) |
Feb 24, 2023 | 18.92 | 18.98 | 18.72 | 18.74 | 46,368 | -0.76(-3.92%) |
Feb 23, 2023 | 19.69 | 19.69 | 19.21 | 19.51 | 121,057 | -0.03(-0.15%) |
Feb 22, 2023 | 19.53 | 19.63 | 19.46 | 19.54 | 15,543 | -0.04(-0.20%) |
Feb 21, 2023 | 19.86 | 19.89 | 19.56 | 19.58 | 18,126 | -0.55(-2.71%) |
Feb 17, 2023 | 20.08 | 20.12 | 19.88 | 20.12 | 25,473 | -0.18(-0.88%) |
Feb 16, 2023 | 20.11 | 20.46 | 20.11 | 20.30 | 14,301 | +0.16(+0.79%) |
Feb 15, 2023 | 19.74 | 20.25 | 19.57 | 20.14 | 30,232 | +0.40(+2.01%) |
Feb 14, 2023 | 19.65 | 19.81 | 19.46 | 19.75 | 34,065 | +0.08(+0.40%) |
Feb 13, 2023 | 19.40 | 19.77 | 19.36 | 19.67 | 25,114 | +0.10(+0.51%) |
Feb 10, 2023 | 19.77 | 19.77 | 19.44 | 19.57 | 50,123 | -0.30(-1.50%) |
Feb 09, 2023 | 19.90 | 20.33 | 19.82 | 19.86 | 243,340 | +0.20(+1.01%) |
Feb 08, 2023 | 19.92 | 20.00 | 19.67 | 19.67 | 41,568 | -0.28(-1.39%) |
Feb 07, 2023 | 19.74 | 20.07 | 19.66 | 19.94 | 24,489 | +0.33(+1.67%) |
Feb 06, 2023 | 19.92 | 19.92 | 19.55 | 19.62 | 33,178 | -0.51(-2.52%) |
Feb 03, 2023 | 20.59 | 20.59 | 20.11 | 20.12 | 75,130 | -0.70(-3.38%) |
Feb 02, 2023 | 20.73 | 20.94 | 20.56 | 20.83 | 40,033 | +0.40(+1.94%) |