Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.86 | 19.88 | 19.85 | 19.85 | 6,093 | -0.04(-0.22%) |
May 05, 2023 | 19.92 | 19.93 | 19.89 | 19.89 | 18,754 | -0.09(-0.43%) |
May 04, 2023 | 19.94 | 19.99 | 19.91 | 19.98 | 3,189 | +0.03(+0.16%) |
May 03, 2023 | 19.94 | 19.95 | 19.93 | 19.95 | 2,399 | +0.08(+0.40%) |
May 02, 2023 | 19.76 | 19.87 | 19.76 | 19.87 | 1,643 | +0.13(+0.67%) |
May 01, 2023 | 19.81 | 19.81 | 19.74 | 19.74 | 3,553 | -0.12(-0.61%) |
Apr 28, 2023 | 19.86 | 19.86 | 19.84 | 19.86 | 1,245 | +0.06(+0.32%) |
Apr 27, 2023 | 19.80 | 19.81 | 19.79 | 19.80 | 3,111 | -0.05(-0.27%) |
Apr 26, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 419 | -0.05(-0.24%) |
Apr 25, 2023 | 19.88 | 19.90 | 19.87 | 19.90 | 5,802 | +0.09(+0.43%) |
Apr 24, 2023 | 19.80 | 19.83 | 19.80 | 19.81 | 1,400 | +0.05(+0.24%) |
Apr 21, 2023 | 19.81 | 19.82 | 19.76 | 19.76 | 5,858 | -0.01(-0.04%) |
Apr 20, 2023 | 19.76 | 19.77 | 19.75 | 19.77 | 3,050 | +0.08(+0.41%) |
Apr 19, 2023 | 19.68 | 19.71 | 19.67 | 19.69 | 5,727 | -0.03(-0.17%) |
Apr 18, 2023 | 19.71 | 19.73 | 19.71 | 19.72 | 1,447 | +0.01(+0.05%) |
Apr 17, 2023 | 19.73 | 19.74 | 19.72 | 19.72 | 10,207 | -0.09(-0.44%) |
Apr 14, 2023 | 19.84 | 19.84 | 19.80 | 19.80 | 1,571 | -0.08(-0.38%) |
Apr 13, 2023 | 19.94 | 19.94 | 19.88 | 19.88 | 136,415 | -0.01(-0.05%) |
Apr 12, 2023 | 19.90 | 19.90 | 19.86 | 19.89 | 4,601 | +0.04(+0.19%) |
Apr 11, 2023 | 19.84 | 19.85 | 19.81 | 19.85 | 4,101 | +0.02(+0.10%) |
Apr 10, 2023 | 19.86 | 19.86 | 19.83 | 19.83 | 15,976 | -0.15(-0.77%) |
Apr 06, 2023 | 19.99 | 20.01 | 19.98 | 19.98 | 2,905 | -0.02(-0.12%) |
Apr 05, 2023 | 19.99 | 20.03 | 19.97 | 20.01 | 486,933 | +0.06(+0.32%) |
Apr 04, 2023 | 19.84 | 19.95 | 19.84 | 19.95 | 10,395 | +0.06(+0.28%) |
Apr 03, 2023 | 19.86 | 19.89 | 19.84 | 19.89 | 1,649 | +0.06(+0.31%) |
Mar 31, 2023 | 19.80 | 19.83 | 19.78 | 19.83 | 12,774 | +0.07(+0.37%) |
Mar 30, 2023 | 19.75 | 19.76 | 19.75 | 19.75 | 3,546 | +0.01(+0.06%) |
Mar 29, 2023 | 19.74 | 19.78 | 19.74 | 19.74 | 3,993 | -0.01(-0.03%) |
Mar 28, 2023 | 19.79 | 19.79 | 19.75 | 19.75 | 7,715 | -0.04(-0.20%) |
Mar 27, 2023 | 19.82 | 19.82 | 19.79 | 19.79 | 2,984 | -0.15(-0.76%) |
Mar 24, 2023 | 19.97 | 19.97 | 19.92 | 19.94 | 6,146 | +0.04(+0.19%) |
Mar 23, 2023 | 19.85 | 19.90 | 19.85 | 19.90 | 7,006 | +0.04(+0.22%) |
Mar 22, 2023 | 19.70 | 19.86 | 19.70 | 19.86 | 850 | +0.16(+0.81%) |
Mar 21, 2023 | 19.72 | 19.72 | 19.70 | 19.70 | 6,655 | -0.06(-0.29%) |
Mar 20, 2023 | 19.86 | 19.87 | 19.76 | 19.76 | 2,576 | -0.11(-0.56%) |
Mar 17, 2023 | 19.84 | 19.87 | 19.84 | 19.87 | 1,404 | +0.14(+0.71%) |
Mar 16, 2023 | 19.83 | 19.83 | 19.72 | 19.73 | 3,738 | -0.08(-0.39%) |
Mar 15, 2023 | 19.84 | 19.85 | 19.75 | 19.81 | 1,699 | +0.14(+0.71%) |
Mar 14, 2023 | 19.67 | 19.67 | 19.66 | 19.67 | 4,077 | -0.12(-0.58%) |
Mar 13, 2023 | 19.77 | 19.79 | 19.77 | 19.78 | 2,273 | +0.20(+1.00%) |
Mar 10, 2023 | 19.57 | 19.61 | 19.57 | 19.59 | 45,536 | +0.15(+0.77%) |
Mar 09, 2023 | 19.36 | 19.44 | 19.36 | 19.44 | 40,575 | +0.09(+0.47%) |
Mar 08, 2023 | 19.38 | 19.39 | 19.34 | 19.35 | 12,286 | -0.01(-0.05%) |
Mar 07, 2023 | 19.41 | 19.41 | 19.35 | 19.36 | 2,157 | -0.03(-0.15%) |
Mar 06, 2023 | 19.44 | 19.44 | 19.38 | 19.38 | 5,861 | -0.01(-0.05%) |
Mar 03, 2023 | 19.39 | 19.40 | 19.25 | 19.39 | 25,127 | +0.08(+0.42%) |
Mar 02, 2023 | 19.29 | 19.31 | 19.29 | 19.31 | 3,549 | -0.07(-0.37%) |