Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.83 | 19.85 | 19.76 | 19.80 | 1,557,560 | +0.00(+0.00%) |
May 05, 2023 | 19.66 | 19.82 | 19.62 | 19.80 | 1,678,309 | +0.01(+0.05%) |
May 04, 2023 | 19.78 | 19.82 | 19.73 | 19.79 | 2,558,208 | +0.16(+0.83%) |
May 03, 2023 | 19.66 | 19.73 | 19.62 | 19.63 | 3,353,226 | -0.01(-0.05%) |
May 02, 2023 | 19.78 | 19.78 | 19.61 | 19.64 | 2,677,331 | -0.35(-1.73%) |
May 01, 2023 | 19.95 | 20.04 | 19.94 | 19.99 | 2,589,632 | -0.02(-0.10%) |
Apr 28, 2023 | 19.89 | 20.02 | 19.82 | 20.01 | 2,053,699 | +0.11(+0.53%) |
Apr 27, 2023 | 19.75 | 19.93 | 19.70 | 19.90 | 2,507,813 | +0.29(+1.47%) |
Apr 26, 2023 | 19.71 | 19.75 | 19.60 | 19.61 | 3,093,763 | +0.27(+1.39%) |
Apr 25, 2023 | 19.46 | 19.46 | 19.32 | 19.34 | 2,414,407 | -0.30(-1.52%) |
Apr 24, 2023 | 19.66 | 19.66 | 19.59 | 19.64 | 2,633,965 | -0.15(-0.78%) |
Apr 21, 2023 | 19.86 | 19.86 | 19.70 | 19.79 | 1,625,425 | -0.11(-0.53%) |
Apr 20, 2023 | 19.92 | 20.03 | 19.89 | 19.90 | 1,962,230 | -0.07(-0.34%) |
Apr 19, 2023 | 19.94 | 20.01 | 19.92 | 19.97 | 2,309,850 | -0.21(-1.05%) |
Apr 18, 2023 | 20.20 | 20.23 | 20.12 | 20.18 | 1,826,723 | -0.01(-0.05%) |
Apr 17, 2023 | 20.13 | 20.20 | 20.11 | 20.19 | 2,215,922 | +0.26(+1.30%) |
Apr 14, 2023 | 19.98 | 19.98 | 19.85 | 19.93 | 2,523,490 | -0.21(-1.05%) |
Apr 13, 2023 | 20.08 | 20.14 | 20.08 | 20.14 | 1,648,320 | +0.20(+1.01%) |
Apr 12, 2023 | 20.18 | 20.18 | 19.90 | 19.94 | 2,224,427 | -0.18(-0.91%) |
Apr 11, 2023 | 20.11 | 20.19 | 20.08 | 20.12 | 2,141,266 | +0.05(+0.24%) |
Apr 10, 2023 | 19.93 | 20.08 | 19.93 | 20.07 | 1,168,208 | +0.02(+0.10%) |
Apr 06, 2023 | 19.91 | 20.07 | 19.88 | 20.05 | 1,559,207 | +0.18(+0.92%) |
Apr 05, 2023 | 20.00 | 20.00 | 19.78 | 19.87 | 1,768,240 | -0.12(-0.58%) |
Apr 04, 2023 | 19.94 | 20.02 | 19.91 | 19.99 | 4,127,214 | -0.04(-0.19%) |
Apr 03, 2023 | 19.93 | 20.06 | 19.93 | 20.03 | 3,428,506 | +0.29(+1.46%) |
Mar 31, 2023 | 19.83 | 19.87 | 19.69 | 19.74 | 2,271,396 | -0.10(-0.48%) |
Mar 30, 2023 | 19.88 | 19.88 | 19.75 | 19.83 | 2,265,314 | +0.13(+0.68%) |
Mar 29, 2023 | 19.71 | 19.74 | 19.65 | 19.70 | 2,038,411 | +0.12(+0.59%) |
Mar 28, 2023 | 19.68 | 19.68 | 19.53 | 19.58 | 2,945,067 | +0.06(+0.29%) |
Mar 27, 2023 | 19.52 | 19.55 | 19.41 | 19.53 | 1,550,204 | -0.07(-0.34%) |
Mar 24, 2023 | 19.50 | 19.60 | 19.43 | 19.59 | 3,153,166 | +0.03(+0.15%) |
Mar 23, 2023 | 19.62 | 19.76 | 19.45 | 19.56 | 4,826,493 | +0.13(+0.69%) |
Mar 22, 2023 | 19.55 | 19.66 | 19.43 | 19.43 | 2,062,299 | +0.22(+1.15%) |
Mar 21, 2023 | 19.21 | 19.24 | 19.09 | 19.21 | 2,198,839 | +0.07(+0.35%) |
Mar 20, 2023 | 19.04 | 19.17 | 19.04 | 19.14 | 2,510,541 | -0.06(-0.30%) |
Mar 17, 2023 | 19.31 | 19.34 | 19.12 | 19.20 | 2,780,032 | -0.09(-0.45%) |
Mar 16, 2023 | 19.01 | 19.31 | 18.99 | 19.29 | 3,909,389 | +0.00(+0.00%) |
Mar 15, 2023 | 19.21 | 19.31 | 19.07 | 19.29 | 4,108,624 | -0.35(-1.76%) |
Mar 14, 2023 | 19.48 | 19.65 | 19.46 | 19.63 | 3,222,361 | +0.16(+0.84%) |
Mar 13, 2023 | 19.38 | 19.59 | 19.35 | 19.47 | 4,620,414 | +0.21(+1.10%) |
Mar 10, 2023 | 19.37 | 19.40 | 19.24 | 19.26 | 3,537,279 | -0.45(-2.29%) |
Mar 09, 2023 | 19.85 | 19.93 | 19.67 | 19.71 | 4,846,676 | -0.15(-0.77%) |
Mar 08, 2023 | 19.85 | 19.87 | 19.78 | 19.86 | 2,589,051 | -0.16(-0.82%) |
Mar 07, 2023 | 20.19 | 20.19 | 20.01 | 20.03 | 2,759,218 | -0.27(-1.33%) |
Mar 06, 2023 | 20.29 | 20.36 | 20.26 | 20.29 | 3,429,861 | +0.03(+0.14%) |
Mar 03, 2023 | 20.21 | 20.28 | 20.16 | 20.27 | 1,927,079 | -0.03(-0.14%) |
Mar 02, 2023 | 20.17 | 20.32 | 20.15 | 20.29 | 3,365,423 | +0.26(+1.29%) |