Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.31 | 20.35 | 20.20 | 20.20 | 430,923 | -0.09(-0.42%) |
May 05, 2023 | 20.07 | 20.29 | 20.07 | 20.29 | 425 | +0.36(+1.80%) |
May 04, 2023 | 19.92 | 19.94 | 19.90 | 19.93 | 1,214 | -0.08(-0.41%) |
May 03, 2023 | 20.12 | 20.13 | 20.01 | 20.01 | 836 | -0.12(-0.57%) |
May 02, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 4 | -0.21(-1.05%) |
May 01, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 54 | -0.00(-0.00%) |
Apr 28, 2023 | 20.28 | 20.34 | 20.28 | 20.34 | 771,452 | +0.16(+0.79%) |
Apr 27, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 57 | +0.45(+2.28%) |
Apr 26, 2023 | 19.84 | 19.84 | 19.70 | 19.73 | 852 | +0.16(+0.81%) |
Apr 25, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 112 | -0.39(-1.95%) |
Apr 24, 2023 | 19.98 | 19.98 | 19.90 | 19.96 | 3,090 | -0.03(-0.15%) |
Apr 21, 2023 | 19.97 | 19.99 | 19.96 | 19.99 | 1,523 | +0.05(+0.25%) |
Apr 20, 2023 | 19.93 | 20.02 | 19.93 | 19.94 | 2,275 | -0.07(-0.35%) |
Apr 19, 2023 | 19.99 | 20.03 | 19.99 | 20.01 | 220 | -0.03(-0.13%) |
Apr 18, 2023 | 20.14 | 20.15 | 20.00 | 20.04 | 10,203 | +0.05(+0.23%) |
Apr 17, 2023 | 19.99 | 19.99 | 19.88 | 19.99 | 4,606 | +0.02(+0.11%) |
Apr 14, 2023 | 19.92 | 19.97 | 19.92 | 19.97 | 273 | -0.04(-0.21%) |
Apr 13, 2023 | 19.89 | 20.01 | 19.89 | 20.01 | 178 | +0.38(+1.93%) |
Apr 12, 2023 | 19.87 | 19.87 | 19.63 | 19.63 | 236 | -0.07(-0.36%) |
Apr 11, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 24 | -0.07(-0.38%) |
Apr 10, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 20 | -0.01(-0.04%) |
Apr 06, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 100 | +0.10(+0.52%) |
Apr 05, 2023 | 19.60 | 19.69 | 19.60 | 19.69 | 225 | -0.17(-0.86%) |
Apr 04, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 24 | -0.09(-0.48%) |
Apr 03, 2023 | 19.87 | 19.95 | 19.87 | 19.95 | 117,416 | +0.05(+0.25%) |
Mar 31, 2023 | 19.74 | 19.90 | 19.74 | 19.90 | 757,789 | +0.35(+1.81%) |
Mar 30, 2023 | 19.50 | 19.55 | 19.50 | 19.55 | 229 | +0.15(+0.78%) |
Mar 29, 2023 | 19.36 | 19.40 | 19.36 | 19.40 | 320 | +0.26(+1.37%) |
Mar 28, 2023 | 19.21 | 19.21 | 19.14 | 19.14 | 1,019 | -0.08(-0.39%) |
Mar 27, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 34 | -0.03(-0.15%) |
Mar 24, 2023 | 19.17 | 19.24 | 19.17 | 19.24 | 117 | -0.03(-0.18%) |
Mar 23, 2023 | 19.18 | 19.27 | 19.18 | 19.27 | 208 | +0.14(+0.75%) |
Mar 22, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 7 | -0.22(-1.15%) |
Mar 21, 2023 | 19.24 | 19.35 | 19.24 | 19.35 | 1,860 | +0.25(+1.31%) |
Mar 20, 2023 | 19.05 | 19.10 | 19.04 | 19.10 | 21,047 | +0.14(+0.71%) |
Mar 17, 2023 | 19.01 | 19.01 | 18.93 | 18.97 | 754 | -0.08(-0.41%) |
Mar 16, 2023 | 18.68 | 19.05 | 18.68 | 19.05 | 475 | +0.44(+2.38%) |
Mar 15, 2023 | 18.44 | 18.61 | 18.44 | 18.61 | 1,593 | -0.05(-0.25%) |
Mar 14, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 371 | +0.37(+2.00%) |
Mar 13, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 317 | +0.08(+0.44%) |
Mar 10, 2023 | 18.40 | 18.40 | 18.14 | 18.21 | 2,851 | -0.28(-1.51%) |
Mar 09, 2023 | 18.86 | 18.86 | 18.49 | 18.49 | 2,457 | -0.34(-1.80%) |
Mar 08, 2023 | 18.79 | 18.83 | 18.72 | 18.82 | 930 | +0.07(+0.38%) |
Mar 07, 2023 | 18.76 | 18.76 | 18.75 | 18.75 | 714 | -0.26(-1.37%) |
Mar 06, 2023 | 19.11 | 19.11 | 18.97 | 19.01 | 8,554 | +0.04(+0.21%) |
Mar 03, 2023 | 18.87 | 18.97 | 18.87 | 18.97 | 2,326 | +0.33(+1.77%) |
Mar 02, 2023 | 18.49 | 18.66 | 18.49 | 18.64 | 831 | +0.15(+0.81%) |