Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.25 | 21.42 | 20.89 | 21.02 | 18,056 | -0.21(-1.00%) |
Apr 27, 2023 | 21.02 | 21.27 | 20.74 | 21.23 | 17,600 | +0.19(+0.91%) |
Apr 26, 2023 | 21.15 | 21.16 | 20.92 | 21.04 | 16,972 | -0.20(-0.95%) |
Apr 25, 2023 | 21.44 | 21.55 | 21.17 | 21.24 | 13,928 | -0.23(-1.07%) |
Apr 24, 2023 | 21.09 | 21.59 | 21.09 | 21.47 | 10,513 | +0.33(+1.54%) |
Apr 21, 2023 | 21.12 | 21.24 | 21.04 | 21.15 | 18,563 | -0.05(-0.23%) |
Apr 20, 2023 | 21.02 | 21.22 | 20.91 | 21.20 | 10,739 | +0.26(+1.24%) |
Apr 19, 2023 | 21.08 | 21.08 | 20.79 | 20.94 | 11,943 | -0.04(-0.18%) |
Apr 18, 2023 | 21.20 | 21.40 | 20.84 | 20.97 | 19,931 | -0.10(-0.46%) |
Apr 17, 2023 | 20.94 | 21.39 | 20.87 | 21.07 | 36,702 | +0.23(+1.11%) |
Apr 14, 2023 | 21.06 | 21.13 | 20.60 | 20.84 | 21,823 | -0.22(-1.05%) |
Apr 13, 2023 | 20.78 | 21.16 | 20.68 | 21.06 | 20,936 | +0.23(+1.11%) |
Apr 12, 2023 | 21.11 | 21.18 | 20.74 | 20.83 | 22,597 | -0.25(-1.18%) |
Apr 11, 2023 | 21.16 | 21.18 | 20.96 | 21.08 | 30,144 | -0.08(-0.36%) |
Apr 10, 2023 | 21.19 | 21.28 | 21.13 | 21.16 | 21,938 | -0.02(-0.11%) |
Apr 06, 2023 | 21.37 | 21.50 | 21.14 | 21.18 | 18,030 | -0.25(-1.19%) |
Apr 05, 2023 | 21.63 | 21.71 | 21.38 | 21.44 | 17,837 | -0.11(-0.49%) |
Apr 04, 2023 | 21.82 | 21.83 | 21.40 | 21.54 | 22,910 | -0.30(-1.39%) |
Apr 03, 2023 | 21.76 | 22.04 | 21.65 | 21.85 | 33,342 | +0.11(+0.52%) |
Mar 31, 2023 | 21.69 | 21.89 | 21.59 | 21.73 | 24,369 | +0.15(+0.70%) |
Mar 30, 2023 | 21.75 | 21.93 | 21.46 | 21.58 | 17,716 | -0.22(-1.00%) |
Mar 29, 2023 | 21.73 | 21.85 | 21.50 | 21.80 | 18,074 | +0.09(+0.44%) |
Mar 28, 2023 | 21.61 | 21.88 | 21.42 | 21.70 | 24,359 | +0.02(+0.09%) |
Mar 27, 2023 | 21.85 | 21.85 | 21.57 | 21.68 | 30,794 | -0.02(-0.09%) |
Mar 24, 2023 | 21.13 | 21.72 | 21.13 | 21.70 | 31,381 | +0.41(+1.92%) |
Mar 23, 2023 | 21.56 | 21.82 | 21.11 | 21.29 | 61,155 | -0.24(-1.10%) |
Mar 22, 2023 | 21.85 | 21.86 | 21.50 | 21.53 | 20,625 | -0.27(-1.22%) |
Mar 21, 2023 | 21.96 | 21.96 | 21.61 | 21.80 | 26,166 | -0.05(-0.22%) |
Mar 20, 2023 | 21.79 | 21.97 | 21.53 | 21.85 | 31,947 | +0.09(+0.44%) |
Mar 17, 2023 | 21.93 | 22.04 | 21.50 | 21.75 | 65,151 | -0.28(-1.25%) |
Mar 16, 2023 | 21.90 | 22.19 | 21.66 | 22.03 | 28,518 | +0.02(+0.09%) |
Mar 15, 2023 | 21.58 | 22.10 | 21.47 | 22.01 | 30,492 | +0.25(+1.13%) |
Mar 14, 2023 | 22.08 | 22.17 | 21.56 | 21.76 | 23,298 | -0.07(-0.30%) |
Mar 13, 2023 | 21.96 | 22.30 | 21.61 | 21.83 | 41,353 | -0.01(-0.04%) |
Mar 10, 2023 | 22.28 | 22.28 | 21.46 | 21.84 | 25,679 | -0.47(-2.09%) |
Mar 09, 2023 | 22.24 | 22.36 | 22.14 | 22.30 | 16,306 | -0.03(-0.13%) |
Mar 08, 2023 | 22.61 | 22.61 | 22.04 | 22.33 | 16,213 | -0.13(-0.59%) |
Mar 07, 2023 | 21.79 | 22.87 | 21.79 | 22.46 | 57,263 | +0.92(+4.28%) |
Mar 06, 2023 | 21.60 | 21.85 | 21.38 | 21.54 | 69,254 | -0.06(-0.26%) |
Mar 03, 2023 | 21.31 | 21.77 | 21.31 | 21.60 | 17,143 | +0.18(+0.84%) |
Mar 02, 2023 | 21.16 | 21.59 | 21.16 | 21.42 | 24,197 | +0.12(+0.58%) |
Mar 01, 2023 | 21.31 | 21.43 | 21.07 | 21.29 | 21,742 | +0.09(+0.40%) |
Feb 28, 2023 | 21.36 | 21.45 | 21.11 | 21.21 | 18,728 | -0.18(-0.84%) |
Feb 27, 2023 | 21.38 | 21.78 | 21.23 | 21.39 | 37,681 | +0.19(+0.90%) |
Feb 24, 2023 | 21.05 | 21.31 | 20.97 | 21.20 | 36,360 | +0.02(+0.09%) |
Feb 23, 2023 | 21.10 | 21.31 | 21.00 | 21.18 | 25,757 | +0.12(+0.59%) |
Feb 22, 2023 | 21.20 | 21.28 | 21.01 | 21.06 | 24,619 | -0.13(-0.63%) |
Feb 21, 2023 | 21.83 | 21.83 | 21.13 | 21.19 | 43,529 | -0.62(-2.83%) |
Feb 17, 2023 | 21.87 | 21.99 | 21.63 | 21.81 | 21,503 | -0.01(-0.04%) |
Feb 16, 2023 | 21.76 | 21.90 | 21.74 | 21.82 | 19,072 | +0.02(+0.09%) |
Feb 15, 2023 | 21.49 | 21.86 | 21.42 | 21.80 | 21,848 | +0.38(+1.77%) |
Feb 14, 2023 | 21.51 | 21.66 | 21.40 | 21.42 | 14,957 | -0.18(-0.84%) |
Feb 13, 2023 | 21.17 | 21.67 | 21.17 | 21.60 | 11,892 | +0.43(+2.02%) |
Feb 10, 2023 | 21.37 | 21.42 | 21.10 | 21.17 | 31,253 | -0.18(-0.85%) |
Feb 09, 2023 | 21.62 | 21.67 | 21.28 | 21.35 | 24,877 | -0.10(-0.49%) |
Feb 08, 2023 | 21.58 | 21.67 | 21.43 | 21.46 | 17,259 | -0.39(-1.78%) |
Feb 07, 2023 | 21.85 | 22.00 | 21.72 | 21.85 | 11,907 | -0.12(-0.56%) |
Feb 06, 2023 | 21.96 | 22.03 | 21.90 | 21.97 | 9,085 | -0.07(-0.30%) |
Feb 03, 2023 | 22.18 | 22.32 | 21.89 | 22.04 | 12,363 | -0.11(-0.51%) |
Feb 02, 2023 | 22.31 | 22.48 | 22.04 | 22.15 | 17,649 | -0.07(-0.30%) |