Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.44 | 19.50 | 19.38 | 19.47 | 59,905 | +0.18(+0.93%) |
Apr 27, 2023 | 19.38 | 19.38 | 19.29 | 19.29 | 24,589 | -0.13(-0.67%) |
Apr 26, 2023 | 19.52 | 19.52 | 19.40 | 19.42 | 25,569 | -0.11(-0.56%) |
Apr 25, 2023 | 19.41 | 19.56 | 19.41 | 19.53 | 30,088 | +0.19(+0.98%) |
Apr 24, 2023 | 19.34 | 19.36 | 19.31 | 19.34 | 28,857 | -0.03(-0.15%) |
Apr 21, 2023 | 19.37 | 19.39 | 19.30 | 19.37 | 23,651 | +0.08(+0.41%) |
Apr 20, 2023 | 19.27 | 19.30 | 19.26 | 19.29 | 14,312 | +0.10(+0.52%) |
Apr 19, 2023 | 19.18 | 19.19 | 19.14 | 19.19 | 64,981 | +0.02(+0.10%) |
Apr 18, 2023 | 19.12 | 19.20 | 19.12 | 19.17 | 27,372 | +0.01(+0.05%) |
Apr 17, 2023 | 19.19 | 19.19 | 19.14 | 19.16 | 105,993 | -0.05(-0.26%) |
Apr 14, 2023 | 19.26 | 19.26 | 19.16 | 19.21 | 41,173 | -0.10(-0.52%) |
Apr 13, 2023 | 19.40 | 19.41 | 19.30 | 19.31 | 7,223 | -0.06(-0.31%) |
Apr 12, 2023 | 19.39 | 19.42 | 19.34 | 19.37 | 31,482 | -0.01(-0.05%) |
Apr 11, 2023 | 19.41 | 19.41 | 19.32 | 19.38 | 27,128 | -0.02(-0.10%) |
Apr 10, 2023 | 19.43 | 19.43 | 19.35 | 19.40 | 21,304 | -0.12(-0.61%) |
Apr 06, 2023 | 19.52 | 0 | +0.02(+0.10%) | |||
Apr 05, 2023 | 19.54 | 19.59 | 19.50 | 19.50 | 39,326 | -0.03(-0.15%) |
Apr 04, 2023 | 19.39 | 19.57 | 19.36 | 19.53 | 30,668 | +0.07(+0.36%) |
Apr 03, 2023 | 19.31 | 19.47 | 19.31 | 19.46 | 75,635 | +0.12(+0.62%) |
Mar 31, 2023 | 19.32 | 19.37 | 19.32 | 19.34 | 16,565 | -0.02(-0.10%) |
Mar 30, 2023 | 19.33 | 19.37 | 19.32 | 19.36 | 27,846 | +0.04(+0.21%) |
Mar 29, 2023 | 19.34 | 19.36 | 19.32 | 19.32 | 41,459 | +0.01(+0.05%) |
Mar 28, 2023 | 19.29 | 19.32 | 19.27 | 19.31 | 29,992 | -0.06(-0.31%) |
Mar 27, 2023 | 19.47 | 19.49 | 19.35 | 19.37 | 108,856 | -0.21(-1.07%) |
Mar 24, 2023 | 19.65 | 19.65 | 19.55 | 19.58 | 69,425 | +0.01(+0.05%) |
Mar 23, 2023 | 19.53 | 19.59 | 19.50 | 19.57 | 37,498 | -0.03(-0.15%) |
Mar 22, 2023 | 19.40 | 19.61 | 19.38 | 19.60 | 52,256 | +0.17(+0.87%) |
Mar 21, 2023 | 19.45 | 19.50 | 19.42 | 19.43 | 90,145 | -0.09(-0.46%) |
Mar 20, 2023 | 19.65 | 19.65 | 19.49 | 19.52 | 22,114 | -0.09(-0.46%) |
Mar 17, 2023 | 19.56 | 19.66 | 19.52 | 19.61 | 113,231 | +0.19(+0.98%) |
Mar 16, 2023 | 19.69 | 19.69 | 19.41 | 19.42 | 82,595 | -0.19(-0.97%) |
Mar 15, 2023 | 19.72 | 19.76 | 19.48 | 19.61 | 203,608 | +0.09(+0.46%) |
Mar 14, 2023 | 19.63 | 19.63 | 19.50 | 19.52 | 137,885 | -0.16(-0.81%) |
Mar 13, 2023 | 19.68 | 19.78 | 19.64 | 19.68 | 184,294 | +0.29(+1.50%) |
Mar 10, 2023 | 19.32 | 19.41 | 19.31 | 19.39 | 55,681 | +0.22(+1.15%) |
Mar 09, 2023 | 19.08 | 19.18 | 19.05 | 19.17 | 44,984 | +0.12(+0.63%) |
Mar 08, 2023 | 19.03 | 19.09 | 19.00 | 19.05 | 46,351 | +0.08(+0.42%) |
Mar 07, 2023 | 18.90 | 18.99 | 18.90 | 18.97 | 13,304 | +0.06(+0.32%) |
Mar 06, 2023 | 19.02 | 19.02 | 18.90 | 18.91 | 28,625 | -0.07(-0.37%) |
Mar 03, 2023 | 18.90 | 18.98 | 18.89 | 18.98 | 14,168 | +0.21(+1.12%) |
Mar 02, 2023 | 18.74 | 18.78 | 18.74 | 18.77 | 148,314 | -0.08(-0.42%) |
Mar 01, 2023 | 18.93 | 18.93 | 18.82 | 18.85 | 82,021 | -0.09(-0.48%) |
Feb 28, 2023 | 18.80 | 18.95 | 18.80 | 18.94 | 30,996 | +0.09(+0.48%) |
Feb 27, 2023 | 18.80 | 18.86 | 18.80 | 18.85 | 30,016 | +0.03(+0.16%) |
Feb 24, 2023 | 18.81 | 18.82 | 18.77 | 18.82 | 186,431 | -0.07(-0.37%) |
Feb 23, 2023 | 18.78 | 18.89 | 18.78 | 18.89 | 70,127 | +0.10(+0.53%) |
Feb 22, 2023 | 18.76 | 18.81 | 18.76 | 18.79 | 30,401 | +0.01(+0.05%) |
Feb 21, 2023 | 18.83 | 18.83 | 18.76 | 18.78 | 92,334 | -0.17(-0.90%) |
Feb 17, 2023 | 18.95 | 0 | +0.03(+0.16%) | |||
Feb 16, 2023 | 18.91 | 18.94 | 18.88 | 18.92 | 39,105 | -0.03(-0.16%) |
Feb 15, 2023 | 19.02 | 19.02 | 18.89 | 18.95 | 41,218 | -0.10(-0.52%) |
Feb 14, 2023 | 19.14 | 19.14 | 19.02 | 19.05 | 146,346 | -0.13(-0.68%) |
Feb 13, 2023 | 19.12 | 19.18 | 19.10 | 19.18 | 13,300 | +0.10(+0.52%) |
Feb 10, 2023 | 19.13 | 19.16 | 19.07 | 19.08 | 35,462 | -0.14(-0.73%) |
Feb 09, 2023 | 19.38 | 19.38 | 19.20 | 19.22 | 11,231 | -0.06(-0.31%) |
Feb 08, 2023 | 19.20 | 19.28 | 19.20 | 19.28 | 8,360 | +0.08(+0.42%) |
Feb 07, 2023 | 19.22 | 19.26 | 19.16 | 19.20 | 31,936 | -0.06(-0.31%) |
Feb 06, 2023 | 19.30 | 19.30 | 19.24 | 19.26 | 20,745 | -0.16(-0.82%) |
Feb 03, 2023 | 19.43 | 19.43 | 19.35 | 19.42 | 13,375 | -0.11(-0.56%) |
Feb 02, 2023 | 19.58 | 19.58 | 19.52 | 19.53 | 46,467 | +0.00(+0.00%) |