Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.64 | 19.66 | 19.64 | 19.66 | 582 | +0.05(+0.27%) |
Apr 27, 2023 | 19.55 | 19.61 | 19.55 | 19.61 | 5,615 | +0.30(+1.57%) |
Apr 26, 2023 | 19.62 | 19.62 | 19.31 | 19.31 | 1,323 | +0.08(+0.41%) |
Apr 25, 2023 | 19.26 | 19.26 | 19.23 | 19.23 | 953 | -0.26(-1.31%) |
Apr 24, 2023 | 19.47 | 19.48 | 19.47 | 19.48 | 623 | +0.01(+0.07%) |
Apr 21, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 105 | -0.14(-0.70%) |
Apr 20, 2023 | 19.67 | 19.67 | 19.58 | 19.61 | 2,410 | +0.00(+0.00%) |
Apr 19, 2023 | 19.62 | 19.62 | 19.61 | 19.61 | 392 | -0.14(-0.71%) |
Apr 18, 2023 | 19.71 | 19.79 | 19.68 | 19.75 | 16,703 | +0.01(+0.04%) |
Apr 17, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 75 | +0.06(+0.29%) |
Apr 14, 2023 | 19.71 | 19.71 | 19.68 | 19.68 | 714 | -0.05(-0.24%) |
Apr 13, 2023 | 19.68 | 19.81 | 19.68 | 19.73 | 18,687 | +0.16(+0.79%) |
Apr 12, 2023 | 19.70 | 19.70 | 19.57 | 19.57 | 908 | -0.00(-0.02%) |
Apr 11, 2023 | 19.54 | 19.62 | 19.54 | 19.58 | 11,887 | +0.23(+1.17%) |
Apr 10, 2023 | 19.50 | 19.50 | 19.32 | 19.35 | 7,940 | -0.02(-0.12%) |
Apr 06, 2023 | 19.43 | 19.44 | 19.34 | 19.37 | 1,806 | +0.03(+0.17%) |
Apr 05, 2023 | 19.36 | 19.38 | 19.29 | 19.34 | 1,541 | -0.07(-0.37%) |
Apr 04, 2023 | 19.41 | 19.49 | 19.36 | 19.41 | 1,537 | +0.03(+0.17%) |
Apr 03, 2023 | 19.41 | 19.41 | 19.33 | 19.38 | 1,336 | +0.03(+0.17%) |
Mar 31, 2023 | 19.31 | 19.40 | 19.26 | 19.35 | 33,568 | -0.05(-0.24%) |
Mar 30, 2023 | 19.38 | 19.40 | 19.30 | 19.39 | 1,326 | +0.16(+0.83%) |
Mar 29, 2023 | 19.19 | 19.23 | 19.14 | 19.23 | 664 | +0.08(+0.40%) |
Mar 28, 2023 | 19.09 | 19.16 | 19.07 | 19.16 | 1,215 | +0.17(+0.90%) |
Mar 27, 2023 | 18.97 | 18.99 | 18.97 | 18.99 | 1,742 | -0.03(-0.17%) |
Mar 24, 2023 | 18.91 | 19.02 | 18.88 | 19.02 | 20,861 | -0.02(-0.13%) |
Mar 23, 2023 | 19.21 | 19.21 | 19.04 | 19.04 | 506 | +0.15(+0.78%) |
Mar 22, 2023 | 19.00 | 19.00 | 18.90 | 18.90 | 1,326 | +0.06(+0.30%) |
Mar 21, 2023 | 18.80 | 18.84 | 18.74 | 18.84 | 2,131 | +0.08(+0.42%) |
Mar 20, 2023 | 18.71 | 18.76 | 18.71 | 18.76 | 1,113 | +0.02(+0.10%) |
Mar 17, 2023 | 18.82 | 18.82 | 18.74 | 18.74 | 535 | -0.05(-0.26%) |
Mar 16, 2023 | 18.71 | 18.79 | 18.71 | 18.79 | 1,130 | +0.30(+1.63%) |
Mar 15, 2023 | 18.50 | 18.50 | 18.40 | 18.49 | 3,140 | -0.28(-1.52%) |
Mar 14, 2023 | 18.72 | 18.77 | 18.70 | 18.77 | 15,394 | -0.07(-0.35%) |
Mar 13, 2023 | 18.89 | 18.89 | 18.84 | 18.84 | 195 | +0.03(+0.16%) |
Mar 10, 2023 | 18.87 | 18.88 | 18.81 | 18.81 | 2,484 | -0.07(-0.35%) |
Mar 09, 2023 | 19.08 | 19.08 | 18.86 | 18.88 | 7,414 | -0.36(-1.85%) |
Mar 08, 2023 | 19.23 | 19.23 | 19.20 | 19.23 | 1,028 | +0.07(+0.38%) |
Mar 07, 2023 | 19.39 | 19.39 | 19.13 | 19.16 | 2,565 | -0.24(-1.25%) |
Mar 06, 2023 | 19.45 | 19.45 | 19.40 | 19.40 | 171 | +0.05(+0.25%) |
Mar 03, 2023 | 19.31 | 19.35 | 19.31 | 19.35 | 6,167 | +0.20(+1.06%) |
Mar 02, 2023 | 19.02 | 19.15 | 19.02 | 19.15 | 1,016 | +0.06(+0.33%) |
Mar 01, 2023 | 19.18 | 19.18 | 19.08 | 19.09 | 1,765 | +0.27(+1.42%) |
Feb 28, 2023 | 18.88 | 18.88 | 18.82 | 18.82 | 279 | -0.12(-0.64%) |
Feb 27, 2023 | 18.95 | 19.05 | 18.92 | 18.94 | 13,467 | +0.01(+0.06%) |
Feb 24, 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 215 | -0.33(-1.69%) |
Feb 23, 2023 | 19.28 | 19.28 | 19.15 | 19.25 | 13,677 | +0.11(+0.59%) |
Feb 22, 2023 | 19.21 | 19.21 | 19.14 | 19.14 | 192 | -0.09(-0.45%) |
Feb 21, 2023 | 19.27 | 19.27 | 19.23 | 19.23 | 477 | -0.06(-0.31%) |
Feb 17, 2023 | 19.20 | 19.29 | 19.20 | 19.29 | 892,387 | -0.05(-0.24%) |
Feb 16, 2023 | 19.21 | 19.37 | 19.21 | 19.33 | 532 | +0.04(+0.20%) |
Feb 15, 2023 | 19.25 | 19.29 | 19.25 | 19.29 | 126 | -0.03(-0.17%) |
Feb 14, 2023 | 19.35 | 19.35 | 19.27 | 19.33 | 489 | +0.02(+0.10%) |
Feb 13, 2023 | 19.31 | 19.34 | 19.31 | 19.31 | 542 | +0.11(+0.56%) |
Feb 10, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 282 | -0.06(-0.34%) |
Feb 09, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 40 | -0.05(-0.28%) |
Feb 08, 2023 | 19.34 | 19.34 | 19.32 | 19.32 | 703 | -0.00(-0.02%) |
Feb 07, 2023 | 19.25 | 19.32 | 19.20 | 19.32 | 9,122 | +0.04(+0.20%) |
Feb 06, 2023 | 19.31 | 19.31 | 19.29 | 19.29 | 1,684 | -0.21(-1.06%) |
Feb 03, 2023 | 19.67 | 19.68 | 19.49 | 19.49 | 3,599 | -0.20(-1.00%) |
Feb 02, 2023 | 19.79 | 19.79 | 19.62 | 19.69 | 5,897 | -0.21(-1.03%) |