Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.70 | 18.76 | 18.47 | 18.52 | 90,924 | -0.17(-0.92%) |
Apr 27, 2023 | 18.53 | 18.75 | 18.52 | 18.69 | 85,872 | +0.16(+0.87%) |
Apr 26, 2023 | 18.78 | 19.06 | 18.37 | 18.53 | 101,914 | -0.35(-1.87%) |
Apr 25, 2023 | 19.11 | 19.17 | 18.88 | 18.88 | 116,595 | -0.23(-1.20%) |
Apr 24, 2023 | 18.92 | 19.41 | 18.79 | 19.11 | 153,515 | +0.16(+0.85%) |
Apr 21, 2023 | 18.96 | 19.08 | 18.76 | 18.95 | 137,581 | -0.02(-0.10%) |
Apr 20, 2023 | 18.91 | 19.10 | 18.85 | 18.97 | 86,223 | +0.02(+0.10%) |
Apr 19, 2023 | 19.00 | 19.08 | 18.90 | 18.95 | 139,472 | -0.02(-0.10%) |
Apr 18, 2023 | 19.30 | 19.39 | 18.83 | 18.97 | 116,440 | -0.39(-2.02%) |
Apr 17, 2023 | 19.47 | 19.53 | 19.22 | 19.36 | 107,944 | -0.07(-0.34%) |
Apr 14, 2023 | 19.56 | 19.71 | 19.30 | 19.42 | 94,253 | -0.16(-0.83%) |
Apr 13, 2023 | 19.45 | 19.66 | 19.24 | 19.59 | 134,802 | +0.09(+0.48%) |
Apr 12, 2023 | 19.62 | 19.62 | 19.38 | 19.49 | 99,018 | +0.07(+0.34%) |
Apr 11, 2023 | 19.59 | 19.62 | 19.35 | 19.43 | 131,438 | -0.08(-0.39%) |
Apr 10, 2023 | 19.42 | 19.60 | 19.22 | 19.50 | 121,937 | +0.12(+0.63%) |
Apr 06, 2023 | 19.45 | 19.63 | 19.36 | 19.38 | 113,947 | +0.05(+0.24%) |
Apr 05, 2023 | 19.56 | 19.58 | 19.29 | 19.33 | 116,412 | -0.17(-0.87%) |
Apr 04, 2023 | 20.01 | 20.01 | 19.45 | 19.50 | 96,202 | -0.39(-1.94%) |
Apr 03, 2023 | 19.80 | 19.99 | 19.67 | 19.89 | 181,585 | +0.03(+0.14%) |
Mar 31, 2023 | 19.70 | 19.91 | 19.61 | 19.86 | 163,049 | +0.23(+1.15%) |
Mar 30, 2023 | 19.88 | 20.01 | 19.52 | 19.63 | 76,902 | -0.18(-0.90%) |
Mar 29, 2023 | 19.76 | 19.89 | 19.69 | 19.81 | 102,654 | +0.15(+0.77%) |
Mar 28, 2023 | 19.77 | 20.00 | 19.63 | 19.66 | 149,238 | -0.16(-0.81%) |
Mar 27, 2023 | 19.76 | 19.99 | 19.63 | 19.82 | 135,698 | +0.17(+0.86%) |
Mar 24, 2023 | 19.31 | 19.74 | 19.26 | 19.65 | 122,008 | +0.33(+1.71%) |
Mar 23, 2023 | 19.87 | 19.93 | 19.27 | 19.32 | 170,742 | -0.60(-3.02%) |
Mar 22, 2023 | 20.40 | 20.58 | 19.91 | 19.93 | 147,208 | -0.44(-2.17%) |
Mar 21, 2023 | 20.37 | 20.47 | 20.26 | 20.37 | 155,962 | +0.12(+0.60%) |
Mar 20, 2023 | 20.04 | 20.54 | 20.03 | 20.25 | 137,679 | +0.25(+1.27%) |
Mar 17, 2023 | 20.34 | 20.34 | 19.94 | 19.99 | 757,291 | -0.39(-1.89%) |
Mar 16, 2023 | 20.09 | 20.52 | 19.97 | 20.38 | 188,986 | +0.11(+0.56%) |
Mar 15, 2023 | 20.42 | 20.50 | 19.97 | 20.26 | 145,879 | -0.42(-2.05%) |
Mar 14, 2023 | 20.64 | 20.89 | 20.53 | 20.69 | 209,738 | +0.33(+1.62%) |
Mar 13, 2023 | 19.89 | 20.62 | 19.85 | 20.36 | 244,637 | +0.35(+1.74%) |
Mar 10, 2023 | 20.12 | 20.23 | 19.92 | 20.01 | 123,455 | -0.16(-0.79%) |
Mar 09, 2023 | 20.15 | 20.29 | 20.01 | 20.17 | 151,661 | +0.03(+0.14%) |
Mar 08, 2023 | 20.28 | 20.41 | 19.90 | 20.14 | 114,880 | -0.13(-0.65%) |
Mar 07, 2023 | 20.22 | 20.32 | 20.01 | 20.27 | 142,893 | +0.11(+0.56%) |
Mar 06, 2023 | 20.86 | 20.86 | 20.05 | 20.16 | 148,619 | -0.67(-3.21%) |
Mar 03, 2023 | 20.75 | 20.90 | 20.59 | 20.83 | 114,418 | +0.12(+0.59%) |
Mar 02, 2023 | 20.43 | 20.77 | 20.39 | 20.71 | 109,794 | +0.20(+0.96%) |
Mar 01, 2023 | 20.43 | 20.63 | 20.43 | 20.51 | 96,470 | +0.03(+0.14%) |
Feb 28, 2023 | 20.20 | 20.57 | 20.14 | 20.48 | 310,243 | +0.27(+1.35%) |
Feb 27, 2023 | 20.01 | 20.30 | 20.01 | 20.21 | 238,283 | +0.31(+1.56%) |
Feb 24, 2023 | 20.16 | 20.17 | 19.79 | 19.90 | 213,505 | -0.38(-1.86%) |
Feb 23, 2023 | 20.06 | 20.34 | 19.94 | 20.27 | 120,552 | +0.36(+1.80%) |
Feb 22, 2023 | 20.09 | 20.20 | 19.84 | 19.92 | 120,589 | -0.17(-0.84%) |
Feb 21, 2023 | 20.40 | 20.46 | 20.00 | 20.09 | 166,858 | -0.32(-1.57%) |
Feb 17, 2023 | 20.34 | 20.55 | 20.12 | 20.41 | 120,942 | +0.25(+1.26%) |
Feb 16, 2023 | 20.11 | 20.32 | 20.02 | 20.15 | 69,889 | -0.08(-0.37%) |
Feb 15, 2023 | 20.12 | 20.29 | 19.94 | 20.23 | 83,672 | +0.07(+0.33%) |
Feb 14, 2023 | 20.20 | 20.29 | 19.96 | 20.16 | 87,761 | +0.00(+0.00%) |
Feb 13, 2023 | 19.80 | 20.18 | 19.75 | 20.16 | 93,983 | +0.40(+2.05%) |
Feb 10, 2023 | 19.70 | 19.81 | 19.63 | 19.76 | 65,933 | -0.05(-0.24%) |
Feb 09, 2023 | 20.01 | 20.11 | 19.75 | 19.80 | 82,914 | -0.13(-0.66%) |
Feb 08, 2023 | 19.97 | 20.02 | 19.80 | 19.94 | 55,545 | -0.12(-0.61%) |
Feb 07, 2023 | 19.89 | 20.16 | 19.79 | 20.06 | 96,419 | +0.08(+0.42%) |
Feb 06, 2023 | 20.06 | 20.15 | 19.92 | 19.97 | 92,780 | -0.17(-0.84%) |
Feb 03, 2023 | 20.07 | 20.32 | 20.03 | 20.14 | 100,123 | -0.06(-0.28%) |
Feb 02, 2023 | 20.16 | 20.27 | 20.01 | 20.20 | 115,394 | -0.01(-0.05%) |