Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.34 | 19.56 | 19.34 | 19.54 | 864,212 | +0.08(+0.43%) |
Apr 27, 2023 | 19.24 | 19.49 | 19.24 | 19.45 | 1,629,388 | +0.21(+1.10%) |
Apr 26, 2023 | 19.28 | 19.50 | 19.21 | 19.24 | 1,782,747 | -0.03(-0.14%) |
Apr 25, 2023 | 19.47 | 19.57 | 19.24 | 19.27 | 2,063,459 | -0.32(-1.65%) |
Apr 24, 2023 | 19.50 | 19.66 | 19.44 | 19.59 | 1,105,470 | +0.06(+0.28%) |
Apr 21, 2023 | 19.44 | 19.58 | 19.34 | 19.54 | 1,365,752 | +0.12(+0.62%) |
Apr 20, 2023 | 19.39 | 19.54 | 19.37 | 19.42 | 1,169,644 | -0.07(-0.38%) |
Apr 19, 2023 | 19.44 | 19.57 | 19.43 | 19.49 | 1,101,678 | +0.00(+0.00%) |
Apr 18, 2023 | 19.51 | 19.57 | 19.48 | 19.49 | 1,051,813 | +0.01(+0.05%) |
Apr 17, 2023 | 19.50 | 19.56 | 19.38 | 19.48 | 1,482,385 | -0.03(-0.14%) |
Apr 14, 2023 | 19.61 | 19.64 | 19.42 | 19.51 | 1,213,305 | -0.15(-0.75%) |
Apr 13, 2023 | 19.41 | 19.66 | 19.38 | 19.66 | 1,382,926 | +0.29(+1.52%) |
Apr 12, 2023 | 19.38 | 19.51 | 19.33 | 19.36 | 1,903,699 | +0.07(+0.38%) |
Apr 11, 2023 | 19.19 | 19.38 | 19.17 | 19.29 | 1,207,171 | +0.11(+0.58%) |
Apr 10, 2023 | 18.97 | 19.18 | 18.90 | 19.18 | 990,908 | +0.07(+0.39%) |
Apr 06, 2023 | 19.20 | 19.24 | 19.00 | 19.10 | 1,688,263 | -0.06(-0.29%) |
Apr 05, 2023 | 18.88 | 19.18 | 18.80 | 19.16 | 2,972,461 | +0.29(+1.56%) |
Apr 04, 2023 | 18.51 | 18.87 | 18.48 | 18.86 | 1,481,333 | +0.37(+1.99%) |
Apr 03, 2023 | 18.33 | 18.53 | 18.27 | 18.50 | 2,361,917 | +0.20(+1.11%) |
Mar 31, 2023 | 18.59 | 18.59 | 18.22 | 18.29 | 2,231,273 | -0.23(-1.24%) |
Mar 30, 2023 | 18.46 | 18.53 | 18.38 | 18.52 | 1,380,509 | +0.17(+0.95%) |
Mar 29, 2023 | 18.41 | 18.42 | 18.23 | 18.35 | 1,602,514 | +0.02(+0.10%) |
Mar 28, 2023 | 18.35 | 18.47 | 18.27 | 18.33 | 1,158,129 | -0.02(-0.10%) |
Mar 27, 2023 | 18.39 | 18.39 | 18.24 | 18.35 | 1,322,404 | +0.03(+0.15%) |
Mar 24, 2023 | 18.16 | 18.32 | 18.13 | 18.32 | 1,357,159 | +0.08(+0.45%) |
Mar 23, 2023 | 18.19 | 18.38 | 18.12 | 18.24 | 1,889,256 | +0.11(+0.61%) |
Mar 22, 2023 | 18.23 | 18.36 | 18.12 | 18.13 | 1,005,875 | -0.10(-0.56%) |
Mar 21, 2023 | 18.51 | 18.54 | 18.18 | 18.23 | 1,268,655 | -0.22(-1.20%) |
Mar 20, 2023 | 18.06 | 18.48 | 18.05 | 18.45 | 1,865,581 | +0.41(+2.30%) |
Mar 17, 2023 | 18.08 | 18.09 | 17.89 | 18.04 | 2,231,508 | -0.04(-0.20%) |
Mar 16, 2023 | 17.88 | 18.09 | 17.66 | 18.07 | 1,657,976 | +0.14(+0.77%) |
Mar 15, 2023 | 17.82 | 17.98 | 17.62 | 17.93 | 1,966,834 | -0.09(-0.51%) |
Mar 14, 2023 | 17.96 | 18.10 | 17.89 | 18.03 | 1,647,321 | +0.20(+1.14%) |
Mar 13, 2023 | 17.55 | 17.87 | 17.54 | 17.82 | 3,093,831 | +0.21(+1.20%) |
Mar 10, 2023 | 17.78 | 17.81 | 17.52 | 17.61 | 2,353,173 | -0.14(-0.78%) |
Mar 09, 2023 | 17.92 | 18.12 | 17.74 | 17.75 | 1,641,421 | -0.16(-0.92%) |
Mar 08, 2023 | 17.96 | 18.02 | 17.86 | 17.91 | 1,819,675 | -0.03(-0.15%) |
Mar 07, 2023 | 18.26 | 18.29 | 17.93 | 17.94 | 2,139,890 | -0.31(-1.69%) |
Mar 06, 2023 | 18.20 | 18.34 | 18.12 | 18.25 | 1,737,592 | +0.08(+0.45%) |
Mar 03, 2023 | 18.04 | 18.22 | 18.02 | 18.17 | 2,605,459 | +0.17(+0.96%) |
Mar 02, 2023 | 17.92 | 18.11 | 17.89 | 18.00 | 1,340,884 | +0.03(+0.15%) |
Mar 01, 2023 | 18.01 | 18.10 | 17.91 | 17.97 | 1,117,543 | -0.02(-0.10%) |
Feb 28, 2023 | 18.05 | 18.07 | 17.92 | 17.99 | 1,629,903 | -0.11(-0.60%) |
Feb 27, 2023 | 18.15 | 18.29 | 18.08 | 18.10 | 1,051,992 | +0.03(+0.15%) |
Feb 24, 2023 | 18.03 | 18.08 | 17.87 | 18.07 | 1,031,168 | -0.13(-0.70%) |
Feb 23, 2023 | 18.35 | 18.36 | 18.03 | 18.20 | 2,199,271 | -0.12(-0.64%) |
Feb 22, 2023 | 18.37 | 18.44 | 18.29 | 18.31 | 1,174,178 | +0.01(+0.05%) |
Feb 21, 2023 | 18.50 | 18.59 | 18.24 | 18.30 | 1,193,732 | -0.33(-1.80%) |
Feb 17, 2023 | 18.35 | 18.69 | 18.30 | 18.64 | 1,398,158 | +0.29(+1.58%) |
Feb 16, 2023 | 18.39 | 18.54 | 18.17 | 18.35 | 1,230,797 | -0.13(-0.69%) |
Feb 15, 2023 | 18.44 | 18.54 | 18.37 | 18.48 | 1,363,193 | -0.09(-0.49%) |
Feb 14, 2023 | 18.53 | 18.62 | 18.33 | 18.57 | 2,019,112 | +0.06(+0.34%) |
Feb 13, 2023 | 18.46 | 18.60 | 18.34 | 18.50 | 2,242,602 | +0.02(+0.10%) |
Feb 10, 2023 | 18.27 | 18.65 | 18.06 | 18.48 | 2,429,386 | +0.30(+1.64%) |
Feb 09, 2023 | 18.66 | 18.82 | 18.11 | 18.19 | 4,774,668 | -0.71(-3.74%) |
Feb 08, 2023 | 18.94 | 18.98 | 18.75 | 18.89 | 2,080,312 | -0.07(-0.38%) |
Feb 07, 2023 | 19.15 | 19.15 | 18.87 | 18.96 | 1,748,794 | -0.19(-0.99%) |
Feb 06, 2023 | 19.21 | 19.24 | 19.06 | 19.15 | 1,415,193 | -0.17(-0.89%) |
Feb 03, 2023 | 19.39 | 19.50 | 19.24 | 19.33 | 1,745,029 | -0.18(-0.93%) |
Feb 02, 2023 | 19.68 | 19.74 | 19.45 | 19.51 | 1,705,281 | -0.20(-1.01%) |