Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.37 | 19.59 | 19.37 | 19.56 | 863,115 | +0.08(+0.43%) |
Apr 27, 2023 | 19.27 | 19.52 | 19.27 | 19.48 | 1,627,319 | +0.21(+1.10%) |
Apr 26, 2023 | 19.30 | 19.52 | 19.24 | 19.27 | 1,780,483 | -0.03(-0.14%) |
Apr 25, 2023 | 19.50 | 19.60 | 19.27 | 19.29 | 2,060,839 | -0.32(-1.65%) |
Apr 24, 2023 | 19.52 | 19.68 | 19.47 | 19.62 | 1,104,067 | +0.06(+0.28%) |
Apr 21, 2023 | 19.47 | 19.61 | 19.37 | 19.56 | 1,364,018 | +0.12(+0.62%) |
Apr 20, 2023 | 19.41 | 19.56 | 19.40 | 19.44 | 1,168,159 | -0.07(-0.38%) |
Apr 19, 2023 | 19.47 | 19.60 | 19.45 | 19.52 | 1,100,279 | +0.00(+0.00%) |
Apr 18, 2023 | 19.53 | 19.60 | 19.51 | 19.52 | 1,050,478 | +0.01(+0.05%) |
Apr 17, 2023 | 19.52 | 19.59 | 19.40 | 19.51 | 1,480,502 | -0.03(-0.14%) |
Apr 14, 2023 | 19.64 | 19.66 | 19.45 | 19.53 | 1,211,764 | -0.15(-0.75%) |
Apr 13, 2023 | 19.43 | 19.68 | 19.40 | 19.68 | 1,381,170 | +0.30(+1.52%) |
Apr 12, 2023 | 19.40 | 19.53 | 19.36 | 19.39 | 1,901,281 | +0.07(+0.38%) |
Apr 11, 2023 | 19.21 | 19.40 | 19.19 | 19.31 | 1,205,638 | +0.11(+0.58%) |
Apr 10, 2023 | 18.99 | 19.20 | 18.92 | 19.20 | 989,650 | +0.07(+0.39%) |
Apr 06, 2023 | 19.22 | 19.27 | 19.03 | 19.13 | 1,686,119 | -0.06(-0.29%) |
Apr 05, 2023 | 18.91 | 19.20 | 18.82 | 19.18 | 2,968,686 | +0.30(+1.56%) |
Apr 04, 2023 | 18.54 | 18.90 | 18.50 | 18.89 | 1,479,452 | +0.37(+1.99%) |
Apr 03, 2023 | 18.35 | 18.56 | 18.29 | 18.52 | 2,358,918 | +0.20(+1.11%) |
Mar 31, 2023 | 18.61 | 18.61 | 18.25 | 18.32 | 2,228,440 | -0.23(-1.24%) |
Mar 30, 2023 | 18.48 | 18.55 | 18.40 | 18.55 | 1,378,756 | +0.18(+0.95%) |
Mar 29, 2023 | 18.44 | 18.45 | 18.25 | 18.37 | 1,600,479 | +0.02(+0.10%) |
Mar 28, 2023 | 18.37 | 18.50 | 18.30 | 18.35 | 1,156,658 | -0.02(-0.10%) |
Mar 27, 2023 | 18.42 | 18.42 | 18.27 | 18.37 | 1,320,724 | +0.03(+0.15%) |
Mar 24, 2023 | 18.19 | 18.34 | 18.15 | 18.34 | 1,355,436 | +0.08(+0.45%) |
Mar 23, 2023 | 18.21 | 18.40 | 18.14 | 18.26 | 1,886,857 | +0.11(+0.61%) |
Mar 22, 2023 | 18.25 | 18.38 | 18.14 | 18.15 | 1,004,598 | -0.10(-0.56%) |
Mar 21, 2023 | 18.53 | 18.57 | 18.20 | 18.25 | 1,267,044 | -0.22(-1.20%) |
Mar 20, 2023 | 18.09 | 18.50 | 18.08 | 18.47 | 1,863,213 | +0.42(+2.30%) |
Mar 17, 2023 | 18.10 | 18.11 | 17.91 | 18.06 | 2,228,674 | -0.04(-0.20%) |
Mar 16, 2023 | 17.90 | 18.11 | 17.68 | 18.10 | 1,655,871 | +0.14(+0.77%) |
Mar 15, 2023 | 17.85 | 18.00 | 17.64 | 17.96 | 1,964,337 | -0.09(-0.51%) |
Mar 14, 2023 | 17.98 | 18.12 | 17.91 | 18.05 | 1,645,229 | +0.20(+1.14%) |
Mar 13, 2023 | 17.57 | 17.89 | 17.56 | 17.85 | 3,089,902 | +0.21(+1.20%) |
Mar 10, 2023 | 17.80 | 17.84 | 17.55 | 17.63 | 2,350,185 | -0.14(-0.78%) |
Mar 09, 2023 | 17.95 | 18.15 | 17.76 | 17.77 | 1,639,337 | -0.16(-0.92%) |
Mar 08, 2023 | 17.98 | 18.05 | 17.88 | 17.94 | 1,817,365 | -0.03(-0.15%) |
Mar 07, 2023 | 18.28 | 18.31 | 17.96 | 17.96 | 2,137,173 | -0.31(-1.69%) |
Mar 06, 2023 | 18.23 | 18.36 | 18.15 | 18.27 | 1,735,386 | +0.08(+0.45%) |
Mar 03, 2023 | 18.06 | 18.24 | 18.05 | 18.19 | 2,602,151 | +0.17(+0.96%) |
Mar 02, 2023 | 17.95 | 18.14 | 17.91 | 18.02 | 1,339,181 | +0.03(+0.15%) |
Mar 01, 2023 | 18.04 | 18.13 | 17.93 | 17.99 | 1,116,124 | -0.02(-0.10%) |
Feb 28, 2023 | 18.07 | 18.09 | 17.94 | 18.01 | 1,627,834 | -0.11(-0.60%) |
Feb 27, 2023 | 18.17 | 18.32 | 18.10 | 18.12 | 1,050,656 | +0.03(+0.15%) |
Feb 24, 2023 | 18.06 | 18.10 | 17.90 | 18.09 | 1,029,859 | -0.13(-0.70%) |
Feb 23, 2023 | 18.37 | 18.38 | 18.06 | 18.22 | 2,196,479 | -0.12(-0.64%) |
Feb 22, 2023 | 18.39 | 18.46 | 18.31 | 18.34 | 1,172,687 | +0.01(+0.05%) |
Feb 21, 2023 | 18.53 | 18.62 | 18.27 | 18.33 | 1,192,216 | -0.34(-1.80%) |
Feb 17, 2023 | 18.37 | 18.72 | 18.33 | 18.66 | 1,396,382 | +0.29(+1.58%) |
Feb 16, 2023 | 18.41 | 18.56 | 18.19 | 18.37 | 1,229,234 | -0.13(-0.69%) |
Feb 15, 2023 | 18.46 | 18.57 | 18.39 | 18.50 | 1,361,462 | -0.09(-0.49%) |
Feb 14, 2023 | 18.55 | 18.64 | 18.35 | 18.59 | 2,016,548 | +0.06(+0.34%) |
Feb 13, 2023 | 18.48 | 18.62 | 18.36 | 18.53 | 2,239,755 | +0.02(+0.10%) |
Feb 10, 2023 | 18.29 | 18.67 | 18.09 | 18.51 | 2,426,301 | +0.30(+1.64%) |
Feb 09, 2023 | 18.68 | 18.84 | 18.13 | 18.21 | 4,768,606 | -0.71(-3.74%) |
Feb 08, 2023 | 18.96 | 19.01 | 18.77 | 18.92 | 2,077,671 | -0.07(-0.38%) |
Feb 07, 2023 | 19.18 | 19.18 | 18.90 | 18.99 | 1,746,573 | -0.19(-0.99%) |
Feb 06, 2023 | 19.23 | 19.26 | 19.09 | 19.18 | 1,413,396 | -0.17(-0.89%) |
Feb 03, 2023 | 19.41 | 19.52 | 19.26 | 19.35 | 1,742,813 | -0.18(-0.93%) |
Feb 02, 2023 | 19.70 | 19.77 | 19.47 | 19.53 | 1,703,116 | -0.20(-1.01%) |