Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.67 | 19.69 | 19.67 | 19.69 | 61,112 | -0.05(-0.25%) |
May 05, 2023 | 19.72 | 19.74 | 19.70 | 19.74 | 53,435 | -0.03(-0.15%) |
May 04, 2023 | 19.75 | 19.81 | 19.75 | 19.77 | 144,952 | +0.01(+0.05%) |
May 03, 2023 | 19.73 | 19.78 | 19.73 | 19.76 | 20,624 | +0.01(+0.05%) |
May 02, 2023 | 19.64 | 19.75 | 19.64 | 19.75 | 103,513 | +0.14(+0.69%) |
May 01, 2023 | 19.67 | 19.67 | 19.61 | 19.61 | 211,723 | -0.14(-0.68%) |
Apr 28, 2023 | 19.68 | 19.76 | 19.68 | 19.75 | 301,168 | +0.18(+0.89%) |
Apr 27, 2023 | 19.59 | 19.59 | 19.56 | 19.57 | 22,553 | -0.07(-0.38%) |
Apr 26, 2023 | 19.66 | 19.66 | 19.61 | 19.65 | 36,002 | -0.02(-0.08%) |
Apr 25, 2023 | 19.66 | 19.68 | 19.62 | 19.66 | 66,615 | +0.09(+0.43%) |
Apr 24, 2023 | 19.58 | 19.59 | 19.57 | 19.58 | 44,193 | +0.03(+0.15%) |
Apr 21, 2023 | 19.57 | 19.57 | 19.53 | 19.55 | 23,858 | -0.02(-0.08%) |
Apr 20, 2023 | 19.56 | 19.57 | 19.54 | 19.57 | 31,200 | +0.03(+0.15%) |
Apr 19, 2023 | 19.53 | 19.55 | 19.52 | 19.54 | 30,127 | -0.03(-0.15%) |
Apr 18, 2023 | 19.58 | 19.58 | 19.56 | 19.57 | 25,453 | -0.01(-0.05%) |
Apr 17, 2023 | 19.57 | 19.58 | 19.57 | 19.57 | 12,022 | -0.00(-0.03%) |
Apr 14, 2023 | 19.59 | 19.60 | 19.56 | 19.58 | 28,369 | -0.05(-0.23%) |
Apr 13, 2023 | 19.63 | 19.65 | 19.62 | 19.62 | 47,705 | -0.03(-0.15%) |
Apr 12, 2023 | 19.66 | 19.66 | 19.61 | 19.66 | 55,464 | +0.03(+0.15%) |
Apr 11, 2023 | 19.64 | 19.64 | 19.61 | 19.62 | 58,930 | -0.05(-0.25%) |
Apr 10, 2023 | 19.68 | 19.68 | 19.65 | 19.68 | 31,739 | -0.04(-0.20%) |
Apr 06, 2023 | 19.72 | 19.75 | 19.70 | 19.71 | 28,553 | +0.00(+0.03%) |
Apr 05, 2023 | 19.74 | 19.79 | 19.70 | 19.71 | 116,113 | +0.03(+0.15%) |
Apr 04, 2023 | 19.67 | 19.70 | 19.66 | 19.68 | 62,527 | +0.03(+0.15%) |
Apr 03, 2023 | 19.60 | 19.67 | 19.60 | 19.65 | 24,990 | -0.03(-0.15%) |
Mar 31, 2023 | 19.70 | 19.76 | 19.68 | 19.68 | 93,510 | -0.02(-0.13%) |
Mar 30, 2023 | 19.66 | 19.73 | 19.66 | 19.70 | 62,970 | -0.01(-0.05%) |
Mar 29, 2023 | 19.71 | 19.74 | 19.70 | 19.71 | 30,327 | +0.00(+0.00%) |
Mar 28, 2023 | 19.71 | 19.73 | 19.70 | 19.71 | 23,762 | +0.00(+0.03%) |
Mar 27, 2023 | 19.75 | 19.75 | 19.70 | 19.71 | 31,371 | -0.05(-0.28%) |
Mar 24, 2023 | 19.92 | 19.92 | 19.76 | 19.77 | 26,466 | -0.08(-0.40%) |
Mar 23, 2023 | 19.77 | 19.85 | 19.75 | 19.84 | 20,788 | +0.11(+0.55%) |
Mar 22, 2023 | 19.61 | 19.74 | 19.61 | 19.74 | 35,101 | +0.04(+0.21%) |
Mar 21, 2023 | 19.72 | 19.73 | 19.69 | 19.70 | 14,341 | -0.13(-0.68%) |
Mar 20, 2023 | 19.81 | 19.84 | 19.80 | 19.83 | 48,735 | +0.05(+0.25%) |
Mar 17, 2023 | 19.70 | 19.80 | 19.70 | 19.78 | 12,479 | +0.09(+0.43%) |
Mar 16, 2023 | 19.76 | 19.80 | 19.68 | 19.70 | 14,504 | -0.02(-0.10%) |
Mar 15, 2023 | 19.75 | 19.77 | 19.70 | 19.71 | 29,485 | +0.15(+0.79%) |
Mar 14, 2023 | 19.54 | 19.58 | 19.52 | 19.56 | 17,631 | -0.12(-0.61%) |
Mar 13, 2023 | 19.70 | 19.71 | 19.64 | 19.68 | 19,318 | +0.16(+0.85%) |
Mar 10, 2023 | 19.51 | 19.52 | 19.48 | 19.52 | 40,243 | +0.12(+0.62%) |
Mar 09, 2023 | 19.33 | 19.45 | 19.33 | 19.39 | 44,936 | +0.07(+0.36%) |
Mar 08, 2023 | 19.28 | 19.33 | 19.28 | 19.32 | 40,118 | +0.04(+0.21%) |
Mar 07, 2023 | 19.29 | 19.32 | 19.27 | 19.29 | 273,321 | -0.04(-0.18%) |
Mar 06, 2023 | 19.35 | 19.35 | 19.30 | 19.32 | 30,727 | +0.00(+0.00%) |
Mar 03, 2023 | 19.29 | 19.33 | 19.28 | 19.32 | 30,563 | +0.09(+0.49%) |
Mar 02, 2023 | 19.23 | 19.23 | 19.21 | 19.23 | 26,081 | -0.00(-0.03%) |