Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.08 | 19.10 | 19.06 | 19.09 | 5,938 | -0.06(-0.31%) |
May 05, 2023 | 19.14 | 19.17 | 19.12 | 19.15 | 6,833 | +0.10(+0.54%) |
May 04, 2023 | 19.05 | 19.06 | 19.03 | 19.05 | 6,298 | -0.07(-0.37%) |
May 03, 2023 | 19.17 | 19.22 | 19.11 | 19.12 | 12,016 | -0.04(-0.20%) |
May 02, 2023 | 19.15 | 19.16 | 19.08 | 19.16 | 21,359 | +0.01(+0.04%) |
May 01, 2023 | 19.18 | 19.21 | 19.15 | 19.15 | 13,142 | -0.10(-0.50%) |
Apr 28, 2023 | 19.25 | 19.25 | 19.22 | 19.24 | 20,247 | +0.07(+0.39%) |
Apr 27, 2023 | 19.13 | 19.18 | 19.12 | 19.17 | 15,713 | +0.07(+0.36%) |
Apr 26, 2023 | 19.12 | 19.12 | 19.09 | 19.10 | 24,663 | -0.04(-0.22%) |
Apr 25, 2023 | 19.19 | 19.19 | 19.14 | 19.14 | 11,335 | -0.05(-0.27%) |
Apr 24, 2023 | 19.16 | 19.19 | 19.13 | 19.19 | 10,338 | +0.08(+0.41%) |
Apr 21, 2023 | 19.10 | 19.12 | 19.07 | 19.11 | 14,685 | +0.03(+0.17%) |
Apr 20, 2023 | 19.07 | 19.08 | 18.99 | 19.08 | 100,202 | -0.01(-0.05%) |
Apr 19, 2023 | 19.06 | 19.11 | 19.06 | 19.09 | 47,193 | -0.06(-0.29%) |
Apr 18, 2023 | 19.15 | 19.18 | 19.10 | 19.15 | 75,144 | +0.03(+0.16%) |
Apr 17, 2023 | 19.13 | 19.13 | 19.08 | 19.11 | 10,727 | -0.06(-0.33%) |
Apr 14, 2023 | 19.22 | 19.22 | 19.14 | 19.18 | 21,137 | -0.04(-0.20%) |
Apr 13, 2023 | 19.21 | 19.25 | 19.20 | 19.22 | 3,129 | +0.10(+0.52%) |
Apr 12, 2023 | 19.17 | 19.17 | 19.06 | 19.12 | 16,644 | +0.03(+0.15%) |
Apr 11, 2023 | 19.04 | 19.12 | 19.03 | 19.09 | 19,832 | +0.07(+0.34%) |
Apr 10, 2023 | 18.98 | 19.03 | 18.95 | 19.03 | 19,335 | -0.03(-0.15%) |
Apr 06, 2023 | 18.92 | 19.07 | 18.92 | 19.05 | 22,487 | +0.10(+0.50%) |
Apr 05, 2023 | 19.09 | 19.09 | 18.88 | 18.96 | 28,651 | -0.12(-0.62%) |
Apr 04, 2023 | 19.13 | 19.13 | 19.06 | 19.08 | 17,750 | -0.08(-0.43%) |
Apr 03, 2023 | 19.16 | 19.16 | 19.09 | 19.16 | 23,057 | +0.01(+0.03%) |
Mar 31, 2023 | 19.05 | 19.15 | 19.04 | 19.15 | 18,707 | +0.21(+1.10%) |
Mar 30, 2023 | 18.88 | 18.95 | 18.41 | 18.95 | 89,771 | +0.11(+0.58%) |
Mar 29, 2023 | 18.68 | 18.86 | 18.68 | 18.84 | 27,406 | +0.24(+1.27%) |
Mar 28, 2023 | 18.57 | 18.60 | 18.51 | 18.60 | 7,248 | +0.00(+0.01%) |
Mar 27, 2023 | 18.69 | 18.69 | 18.60 | 18.60 | 23,427 | -0.03(-0.15%) |
Mar 24, 2023 | 18.60 | 18.69 | 18.58 | 18.63 | 39,885 | -0.04(-0.24%) |
Mar 23, 2023 | 18.78 | 18.86 | 18.63 | 18.67 | 16,538 | -0.07(-0.35%) |
Mar 22, 2023 | 18.69 | 18.86 | 18.68 | 18.74 | 19,314 | +0.00(+0.01%) |
Mar 21, 2023 | 18.68 | 18.75 | 18.62 | 18.73 | 9,891 | +0.21(+1.14%) |
Mar 20, 2023 | 18.57 | 18.60 | 18.49 | 18.52 | 5,129 | -0.05(-0.28%) |
Mar 17, 2023 | 18.59 | 18.65 | 18.55 | 18.58 | 13,004 | -0.11(-0.58%) |
Mar 16, 2023 | 18.57 | 18.72 | 18.57 | 18.69 | 18,154 | +0.14(+0.75%) |
Mar 15, 2023 | 18.48 | 18.55 | 18.46 | 18.55 | 17,963 | -0.08(-0.40%) |
Mar 14, 2023 | 18.62 | 18.66 | 18.57 | 18.62 | 14,079 | +0.13(+0.71%) |
Mar 13, 2023 | 18.66 | 18.66 | 18.47 | 18.49 | 17,408 | -0.08(-0.41%) |
Mar 10, 2023 | 18.68 | 18.68 | 18.55 | 18.57 | 11,780 | -0.04(-0.23%) |
Mar 09, 2023 | 18.76 | 18.77 | 18.61 | 18.61 | 9,225 | -0.08(-0.45%) |
Mar 08, 2023 | 18.81 | 18.81 | 18.63 | 18.70 | 14,161 | -0.10(-0.56%) |
Mar 07, 2023 | 18.92 | 18.92 | 18.80 | 18.80 | 16,070 | -0.14(-0.73%) |
Mar 06, 2023 | 19.00 | 19.00 | 18.92 | 18.94 | 5,009 | +0.00(+0.00%) |
Mar 03, 2023 | 18.81 | 18.97 | 18.81 | 18.94 | 22,773 | +0.23(+1.23%) |
Mar 02, 2023 | 18.60 | 18.74 | 18.60 | 18.71 | 12,781 | -0.02(-0.10%) |