Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.00 | 21.02 | 20.95 | 21.02 | 4,512 | +0.03(+0.16%) |
May 05, 2023 | 20.87 | 20.98 | 20.87 | 20.98 | 5,045 | +0.24(+1.17%) |
May 04, 2023 | 20.72 | 20.74 | 20.69 | 20.74 | 4,988 | -0.09(-0.42%) |
May 03, 2023 | 20.90 | 20.90 | 20.83 | 20.83 | 205 | -0.03(-0.13%) |
May 02, 2023 | 20.75 | 20.90 | 20.75 | 20.85 | 4,574 | -0.19(-0.93%) |
May 01, 2023 | 21.10 | 21.10 | 21.02 | 21.05 | 5,956 | +0.02(+0.09%) |
Apr 28, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.08(+0.37%) |
Apr 27, 2023 | 20.87 | 20.95 | 20.87 | 20.95 | 2,677 | +0.19(+0.94%) |
Apr 26, 2023 | 20.84 | 20.84 | 20.76 | 20.76 | 370 | -0.03(-0.15%) |
Apr 25, 2023 | 20.88 | 20.88 | 20.79 | 20.79 | 1,979 | -0.23(-1.11%) |
Apr 24, 2023 | 20.97 | 21.02 | 20.95 | 21.02 | 11,368 | +0.02(+0.08%) |
Apr 21, 2023 | 20.96 | 21.01 | 20.94 | 21.01 | 981 | +0.01(+0.05%) |
Apr 20, 2023 | 21.00 | 21.04 | 20.94 | 21.00 | 22,775 | -0.05(-0.25%) |
Apr 19, 2023 | 21.01 | 21.05 | 21.01 | 21.05 | 133 | -0.02(-0.12%) |
Apr 18, 2023 | 21.04 | 21.07 | 21.02 | 21.07 | 66,799 | +0.03(+0.14%) |
Apr 17, 2023 | 21.00 | 21.04 | 21.00 | 21.04 | 3,446 | +0.07(+0.32%) |
Apr 14, 2023 | 21.11 | 21.11 | 20.91 | 20.98 | 2,271 | -0.05(-0.25%) |
Apr 13, 2023 | 20.97 | 21.03 | 20.97 | 21.03 | 823 | +0.17(+0.83%) |
Apr 12, 2023 | 20.88 | 20.91 | 20.86 | 20.86 | 1,156 | -0.06(-0.28%) |
Apr 11, 2023 | 20.93 | 20.96 | 20.92 | 20.92 | 11,331 | +0.07(+0.35%) |
Apr 10, 2023 | 20.80 | 20.84 | 20.78 | 20.84 | 364 | +0.06(+0.29%) |
Apr 06, 2023 | 20.75 | 20.82 | 20.75 | 20.78 | 27,451 | +0.02(+0.12%) |
Apr 05, 2023 | 20.76 | 20.79 | 20.72 | 20.76 | 864 | -0.06(-0.31%) |
Apr 04, 2023 | 20.83 | 20.86 | 20.78 | 20.82 | 2,455 | -0.11(-0.53%) |
Apr 03, 2023 | 20.91 | 20.97 | 20.85 | 20.93 | 22,358 | +0.07(+0.35%) |
Mar 31, 2023 | 20.83 | 20.87 | 20.83 | 20.86 | 7,208 | +0.15(+0.70%) |
Mar 30, 2023 | 20.77 | 20.81 | 20.64 | 20.71 | 18,769 | +0.04(+0.19%) |
Mar 29, 2023 | 20.62 | 20.68 | 20.58 | 20.68 | 1,917 | +0.18(+0.88%) |
Mar 28, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | -0.02(-0.12%) |
Mar 27, 2023 | 20.53 | 20.54 | 20.43 | 20.52 | 5,963 | +0.12(+0.57%) |
Mar 24, 2023 | 20.42 | 20.42 | 20.36 | 20.40 | 1,473 | +0.02(+0.08%) |
Mar 23, 2023 | 20.48 | 20.50 | 20.34 | 20.39 | 1,327 | +0.00(+0.00%) |
Mar 22, 2023 | 20.54 | 20.56 | 20.34 | 20.39 | 1,141 | -0.16(-0.79%) |
Mar 21, 2023 | 20.52 | 20.58 | 20.52 | 20.55 | 647 | +0.20(+0.98%) |
Mar 20, 2023 | 20.35 | 20.40 | 20.35 | 20.35 | 2,407 | +0.12(+0.57%) |
Mar 17, 2023 | 20.34 | 20.34 | 20.23 | 20.23 | 1,132 | -0.17(-0.83%) |
Mar 16, 2023 | 20.15 | 20.40 | 20.15 | 20.40 | 9,106 | +0.25(+1.25%) |
Mar 15, 2023 | 20.07 | 20.18 | 19.99 | 20.15 | 20,825 | -0.19(-0.92%) |
Mar 14, 2023 | 20.39 | 20.40 | 20.27 | 20.34 | 8,873 | +0.15(+0.74%) |
Mar 13, 2023 | 20.16 | 20.31 | 20.16 | 20.19 | 4,428 | -0.08(-0.38%) |
Mar 10, 2023 | 20.35 | 20.42 | 20.27 | 20.27 | 8,856 | -0.20(-0.97%) |
Mar 09, 2023 | 20.74 | 20.74 | 20.47 | 20.47 | 2,678 | -0.24(-1.16%) |
Mar 08, 2023 | 20.69 | 20.73 | 20.62 | 20.70 | 2,071 | +0.02(+0.12%) |
Mar 07, 2023 | 20.81 | 20.81 | 20.68 | 20.68 | 5,247 | -0.18(-0.86%) |
Mar 06, 2023 | 20.92 | 20.96 | 20.86 | 20.86 | 3,867 | -0.02(-0.12%) |
Mar 03, 2023 | 20.78 | 20.92 | 20.78 | 20.88 | 1,575 | +0.18(+0.85%) |
Mar 02, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 1 | +0.05(+0.23%) |