Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.92 | 19.03 | 18.92 | 19.03 | 15,237 | +0.13(+0.70%) |
Apr 27, 2023 | 18.86 | 18.89 | 18.85 | 18.89 | 2,288 | +0.03(+0.15%) |
Apr 26, 2023 | 18.90 | 18.93 | 18.84 | 18.86 | 8,971 | +0.00(+0.02%) |
Apr 25, 2023 | 18.90 | 18.90 | 18.83 | 18.86 | 8,793 | -0.12(-0.62%) |
Apr 24, 2023 | 18.92 | 18.98 | 18.90 | 18.98 | 11,922 | +0.09(+0.46%) |
Apr 21, 2023 | 18.88 | 18.89 | 18.82 | 18.89 | 3,863 | +0.01(+0.05%) |
Apr 20, 2023 | 18.84 | 18.88 | 18.83 | 18.88 | 7,138 | -0.02(-0.10%) |
Apr 19, 2023 | 18.85 | 18.93 | 18.85 | 18.90 | 7,267 | -0.05(-0.25%) |
Apr 18, 2023 | 18.94 | 18.96 | 18.80 | 18.95 | 16,515 | +0.02(+0.10%) |
Apr 17, 2023 | 18.93 | 18.96 | 18.88 | 18.93 | 10,631 | -0.03(-0.18%) |
Apr 14, 2023 | 18.99 | 19.00 | 18.94 | 18.96 | 2,972 | -0.10(-0.52%) |
Apr 13, 2023 | 19.02 | 19.10 | 19.00 | 19.06 | 27,526 | +0.10(+0.51%) |
Apr 12, 2023 | 19.02 | 19.02 | 18.89 | 18.97 | 8,706 | +0.12(+0.65%) |
Apr 11, 2023 | 18.82 | 18.89 | 18.82 | 18.84 | 30,092 | +0.00(+0.02%) |
Apr 10, 2023 | 18.80 | 18.87 | 18.75 | 18.84 | 24,299 | -0.02(-0.10%) |
Apr 06, 2023 | 18.85 | 18.91 | 18.79 | 18.86 | 8,518 | +0.00(+0.00%) |
Apr 05, 2023 | 18.89 | 18.89 | 18.78 | 18.86 | 10,656 | -0.08(-0.45%) |
Apr 04, 2023 | 18.93 | 18.99 | 18.87 | 18.94 | 9,586 | +0.01(+0.05%) |
Apr 03, 2023 | 18.91 | 18.93 | 18.87 | 18.93 | 29,782 | +0.05(+0.29%) |
Mar 31, 2023 | 18.80 | 18.91 | 18.79 | 18.88 | 125,972 | +0.15(+0.80%) |
Mar 30, 2023 | 18.80 | 18.80 | 18.71 | 18.73 | 14,596 | +0.08(+0.45%) |
Mar 29, 2023 | 18.59 | 18.66 | 18.59 | 18.65 | 8,598 | +0.06(+0.30%) |
Mar 28, 2023 | 18.55 | 18.60 | 18.52 | 18.59 | 5,918 | +0.01(+0.05%) |
Mar 27, 2023 | 18.54 | 18.58 | 18.54 | 18.58 | 66,622 | +0.02(+0.10%) |
Mar 24, 2023 | 18.61 | 18.61 | 18.51 | 18.56 | 8,855 | -0.10(-0.55%) |
Mar 23, 2023 | 18.66 | 18.76 | 18.59 | 18.66 | 89,169 | -0.06(-0.30%) |
Mar 22, 2023 | 18.58 | 18.79 | 18.54 | 18.72 | 11,611 | +0.14(+0.76%) |
Mar 21, 2023 | 18.56 | 18.58 | 18.51 | 18.58 | 7,217 | +0.12(+0.66%) |
Mar 20, 2023 | 18.37 | 18.46 | 18.35 | 18.46 | 1,646 | +0.04(+0.20%) |
Mar 17, 2023 | 18.35 | 18.47 | 18.35 | 18.42 | 2,189 | +0.03(+0.15%) |
Mar 16, 2023 | 18.35 | 18.44 | 18.34 | 18.39 | 5,465 | +0.06(+0.31%) |
Mar 15, 2023 | 18.43 | 18.43 | 18.26 | 18.34 | 12,646 | -0.25(-1.34%) |
Mar 14, 2023 | 18.62 | 18.62 | 18.56 | 18.59 | 3,541 | -0.01(-0.04%) |
Mar 13, 2023 | 18.50 | 18.61 | 18.50 | 18.59 | 3,905 | +0.03(+0.17%) |
Mar 10, 2023 | 18.52 | 18.58 | 18.50 | 18.56 | 5,192 | +0.10(+0.56%) |
Mar 09, 2023 | 18.52 | 18.59 | 18.45 | 18.46 | 65,646 | -0.08(-0.46%) |
Mar 08, 2023 | 18.54 | 18.60 | 18.51 | 18.54 | 16,233 | -0.06(-0.30%) |
Mar 07, 2023 | 18.76 | 18.76 | 18.53 | 18.60 | 57,450 | -0.16(-0.85%) |
Mar 06, 2023 | 18.74 | 18.81 | 18.72 | 18.76 | 5,480 | -0.05(-0.25%) |
Mar 03, 2023 | 18.57 | 18.82 | 18.57 | 18.81 | 215,225 | +0.28(+1.52%) |
Mar 02, 2023 | 18.52 | 18.55 | 18.47 | 18.52 | 5,739 | -0.10(-0.55%) |
Mar 01, 2023 | 18.62 | 18.63 | 18.58 | 18.63 | 133,569 | +0.02(+0.09%) |
Feb 28, 2023 | 18.62 | 18.64 | 18.57 | 18.61 | 11,203 | -0.07(-0.35%) |
Feb 27, 2023 | 18.62 | 18.68 | 18.59 | 18.68 | 4,476 | +0.11(+0.60%) |
Feb 24, 2023 | 18.53 | 18.57 | 18.46 | 18.56 | 111,241 | -0.07(-0.35%) |
Feb 23, 2023 | 18.62 | 18.64 | 18.55 | 18.63 | 4,707 | +0.15(+0.81%) |
Feb 22, 2023 | 18.58 | 18.58 | 18.48 | 18.48 | 4,999 | -0.07(-0.35%) |
Feb 21, 2023 | 18.64 | 18.64 | 18.50 | 18.55 | 9,685 | -0.20(-1.04%) |
Feb 17, 2023 | 18.69 | 18.76 | 18.66 | 18.74 | 4,437 | -0.04(-0.20%) |
Feb 16, 2023 | 18.75 | 18.83 | 18.74 | 18.78 | 9,532 | -0.04(-0.22%) |
Feb 15, 2023 | 18.81 | 18.82 | 18.76 | 18.82 | 2,826 | -0.05(-0.27%) |
Feb 14, 2023 | 18.85 | 18.87 | 18.82 | 18.87 | 1,312 | +0.01(+0.08%) |
Feb 13, 2023 | 18.88 | 18.90 | 18.83 | 18.86 | 61,671 | +0.07(+0.37%) |
Feb 10, 2023 | 18.88 | 18.89 | 18.78 | 18.79 | 12,190 | -0.12(-0.64%) |
Feb 09, 2023 | 19.06 | 19.12 | 18.91 | 18.91 | 7,849 | -0.08(-0.44%) |
Feb 08, 2023 | 19.02 | 19.02 | 18.93 | 18.99 | 4,913 | +0.01(+0.05%) |
Feb 07, 2023 | 18.93 | 19.01 | 18.92 | 18.98 | 22,628 | -0.06(-0.29%) |
Feb 06, 2023 | 19.04 | 19.06 | 19.00 | 19.04 | 6,082 | -0.11(-0.59%) |
Feb 03, 2023 | 19.20 | 19.26 | 19.14 | 19.15 | 4,720 | -0.21(-1.06%) |
Feb 02, 2023 | 19.35 | 19.40 | 19.29 | 19.36 | 58,535 | +0.02(+0.10%) |