Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.24 | 19.24 | 19.21 | 19.21 | 432 | +0.01(+0.04%) |
May 05, 2023 | 19.17 | 19.22 | 19.17 | 19.20 | 1,931 | +0.14(+0.71%) |
May 04, 2023 | 19.21 | 19.21 | 19.07 | 19.07 | 9,440 | -0.40(-2.06%) |
May 03, 2023 | 19.61 | 19.62 | 19.47 | 19.47 | 8,141 | -0.12(-0.62%) |
May 02, 2023 | 19.71 | 19.73 | 19.58 | 19.59 | 4,881 | -0.18(-0.89%) |
May 01, 2023 | 19.82 | 19.82 | 19.76 | 19.77 | 15,595 | -0.04(-0.20%) |
Apr 28, 2023 | 19.72 | 19.81 | 19.72 | 19.81 | 26,417 | +0.07(+0.35%) |
Apr 27, 2023 | 19.72 | 19.74 | 19.72 | 19.74 | 38,836 | +0.05(+0.23%) |
Apr 26, 2023 | 19.73 | 19.73 | 19.69 | 19.69 | 763 | -0.10(-0.49%) |
Apr 25, 2023 | 19.82 | 19.82 | 19.78 | 19.79 | 6,320 | -0.03(-0.15%) |
Apr 24, 2023 | 19.83 | 19.83 | 19.82 | 19.82 | 435 | +0.00(+0.00%) |
Apr 21, 2023 | 19.81 | 19.83 | 19.79 | 19.82 | 5,384 | -0.03(-0.13%) |
Apr 20, 2023 | 19.77 | 19.88 | 19.77 | 19.84 | 43,053 | +0.04(+0.20%) |
Apr 19, 2023 | 19.77 | 19.82 | 19.77 | 19.80 | 9,086 | -0.02(-0.12%) |
Apr 18, 2023 | 19.81 | 19.87 | 19.79 | 19.83 | 24,982 | -0.08(-0.40%) |
Apr 17, 2023 | 19.71 | 19.92 | 19.71 | 19.91 | 78,404 | +0.17(+0.86%) |
Apr 14, 2023 | 19.74 | 19.78 | 19.72 | 19.74 | 7,457 | +0.00(+0.02%) |
Apr 13, 2023 | 19.74 | 19.76 | 19.69 | 19.73 | 10,155 | +0.01(+0.03%) |
Apr 12, 2023 | 19.78 | 19.85 | 19.72 | 19.72 | 20,902 | +0.00(+0.02%) |
Apr 11, 2023 | 19.64 | 19.72 | 19.63 | 19.72 | 14,195 | +0.11(+0.57%) |
Apr 10, 2023 | 19.63 | 19.65 | 19.61 | 19.61 | 1,803 | +0.01(+0.05%) |
Apr 06, 2023 | 19.55 | 19.64 | 19.55 | 19.60 | 2,018 | +0.03(+0.14%) |
Apr 05, 2023 | 19.58 | 19.58 | 19.57 | 19.57 | 603 | -0.03(-0.17%) |
Apr 04, 2023 | 19.61 | 19.61 | 19.60 | 19.60 | 682 | -0.01(-0.07%) |
Apr 03, 2023 | 19.65 | 19.65 | 19.61 | 19.62 | 1,079 | +0.03(+0.18%) |
Mar 31, 2023 | 19.59 | 19.59 | 19.58 | 19.58 | 1,083 | +0.11(+0.54%) |
Mar 30, 2023 | 19.40 | 19.50 | 19.40 | 19.48 | 3,375 | +0.11(+0.58%) |
Mar 29, 2023 | 19.32 | 19.40 | 19.27 | 19.37 | 5,311 | +0.09(+0.46%) |
Mar 28, 2023 | 19.11 | 19.28 | 19.11 | 19.28 | 7,079 | +0.10(+0.53%) |
Mar 27, 2023 | 19.13 | 19.21 | 19.11 | 19.18 | 1,839 | +0.10(+0.52%) |
Mar 24, 2023 | 19.01 | 19.13 | 19.00 | 19.08 | 4,165 | -0.07(-0.34%) |
Mar 23, 2023 | 19.17 | 19.17 | 19.14 | 19.14 | 542 | -0.17(-0.87%) |
Mar 22, 2023 | 19.33 | 19.33 | 19.31 | 19.31 | 378 | +0.08(+0.43%) |
Mar 21, 2023 | 19.19 | 19.24 | 19.17 | 19.23 | 2,428 | +0.24(+1.27%) |
Mar 20, 2023 | 19.14 | 19.14 | 18.99 | 18.99 | 6,897 | -0.23(-1.20%) |
Mar 17, 2023 | 19.44 | 19.44 | 19.22 | 19.22 | 4,769 | -0.28(-1.43%) |
Mar 16, 2023 | 19.27 | 19.55 | 19.27 | 19.50 | 2,778 | +0.18(+0.92%) |
Mar 15, 2023 | 19.49 | 19.49 | 19.32 | 19.32 | 1,760 | -0.34(-1.73%) |
Mar 14, 2023 | 19.74 | 19.74 | 19.66 | 19.66 | 1,584 | +0.15(+0.78%) |
Mar 13, 2023 | 19.80 | 19.80 | 19.51 | 19.51 | 622 | -0.39(-1.94%) |
Mar 10, 2023 | 20.15 | 20.20 | 19.90 | 19.90 | 1,159 | -0.58(-2.81%) |
Mar 09, 2023 | 20.60 | 20.60 | 20.47 | 20.47 | 389 | -0.27(-1.31%) |
Mar 08, 2023 | 20.78 | 20.78 | 20.74 | 20.74 | 621 | -0.03(-0.15%) |
Mar 07, 2023 | 20.79 | 20.79 | 20.78 | 20.78 | 298 | -0.07(-0.35%) |
Mar 06, 2023 | 20.86 | 20.86 | 20.85 | 20.85 | 1,746 | +0.01(+0.04%) |
Mar 03, 2023 | 20.78 | 20.84 | 20.78 | 20.84 | 1,451 | +0.14(+0.68%) |
Mar 02, 2023 | 20.71 | 20.71 | 20.68 | 20.70 | 2,470 | -0.06(-0.28%) |