Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.29 | 19.29 | 19.26 | 19.28 | 99,257 | -0.01(-0.05%) |
May 05, 2023 | 19.30 | 19.30 | 19.26 | 19.29 | 152,311 | +0.00(+0.00%) |
May 04, 2023 | 19.29 | 19.30 | 19.28 | 19.29 | 157,643 | +0.00(+0.03%) |
May 03, 2023 | 19.27 | 19.29 | 19.26 | 19.28 | 169,426 | +0.01(+0.08%) |
May 02, 2023 | 19.28 | 19.28 | 19.24 | 19.27 | 187,237 | +0.02(+0.10%) |
May 01, 2023 | 19.27 | 19.27 | 19.24 | 19.25 | 126,065 | -0.02(-0.10%) |
Apr 28, 2023 | 19.26 | 19.27 | 19.24 | 19.27 | 337,218 | +0.03(+0.15%) |
Apr 27, 2023 | 19.26 | 19.27 | 19.22 | 19.24 | 76,666 | -0.02(-0.10%) |
Apr 26, 2023 | 19.27 | 19.27 | 19.24 | 19.26 | 140,116 | -0.01(-0.03%) |
Apr 25, 2023 | 19.28 | 19.29 | 19.23 | 19.26 | 626,792 | +0.01(+0.03%) |
Apr 24, 2023 | 19.30 | 19.30 | 19.25 | 19.26 | 221,138 | +0.02(+0.13%) |
Apr 21, 2023 | 19.30 | 19.30 | 19.23 | 19.23 | 83,298 | -0.02(-0.09%) |
Apr 20, 2023 | 19.24 | 19.39 | 19.24 | 19.25 | 284,745 | +0.02(+0.10%) |
Apr 19, 2023 | 19.22 | 19.25 | 19.20 | 19.23 | 99,290 | -0.06(-0.30%) |
Apr 18, 2023 | 19.32 | 19.32 | 19.28 | 19.29 | 124,046 | -0.06(-0.30%) |
Apr 17, 2023 | 19.41 | 19.41 | 19.34 | 19.35 | 114,974 | +0.01(+0.05%) |
Apr 14, 2023 | 19.40 | 19.40 | 19.31 | 19.34 | 237,011 | -0.03(-0.15%) |
Apr 13, 2023 | 19.39 | 19.39 | 19.35 | 19.37 | 68,800 | -0.01(-0.05%) |
Apr 12, 2023 | 19.45 | 19.45 | 19.37 | 19.38 | 364,878 | +0.01(+0.05%) |
Apr 11, 2023 | 19.35 | 19.37 | 19.34 | 19.37 | 95,485 | +0.02(+0.10%) |
Apr 10, 2023 | 19.34 | 19.36 | 19.34 | 19.35 | 121,783 | +0.00(+0.00%) |
Apr 06, 2023 | 19.34 | 19.38 | 19.31 | 19.35 | 256,940 | -0.01(-0.05%) |
Apr 05, 2023 | 19.32 | 19.36 | 19.31 | 19.36 | 42,639 | +0.06(+0.30%) |
Apr 04, 2023 | 19.34 | 19.34 | 19.29 | 19.30 | 152,299 | -0.01(-0.05%) |
Apr 03, 2023 | 19.25 | 19.32 | 19.25 | 19.31 | 129,980 | +0.02(+0.10%) |
Mar 31, 2023 | 19.29 | 19.31 | 19.27 | 19.29 | 90,479 | +0.01(+0.08%) |
Mar 30, 2023 | 19.26 | 19.29 | 19.26 | 19.27 | 51,501 | +0.00(+0.02%) |
Mar 29, 2023 | 19.27 | 19.28 | 19.21 | 19.27 | 54,676 | +0.02(+0.13%) |
Mar 28, 2023 | 19.24 | 19.27 | 19.21 | 19.25 | 100,078 | +0.02(+0.12%) |
Mar 27, 2023 | 19.25 | 19.25 | 19.22 | 19.22 | 91,150 | -0.01(-0.04%) |
Mar 24, 2023 | 19.26 | 19.26 | 19.21 | 19.23 | 61,952 | +0.00(+0.02%) |
Mar 23, 2023 | 19.23 | 19.24 | 19.21 | 19.23 | 76,361 | -0.00(-0.03%) |
Mar 22, 2023 | 19.18 | 19.24 | 19.16 | 19.23 | 148,571 | +0.04(+0.23%) |
Mar 21, 2023 | 19.19 | 19.19 | 19.17 | 19.19 | 37,597 | -0.01(-0.05%) |
Mar 20, 2023 | 19.18 | 19.21 | 19.18 | 19.20 | 54,192 | -0.03(-0.18%) |
Mar 17, 2023 | 19.21 | 19.25 | 19.19 | 19.23 | 89,286 | +0.05(+0.25%) |
Mar 16, 2023 | 19.21 | 19.21 | 19.17 | 19.18 | 104,018 | -0.03(-0.15%) |
Mar 15, 2023 | 19.24 | 19.24 | 19.19 | 19.21 | 95,634 | +0.07(+0.35%) |
Mar 14, 2023 | 19.16 | 19.16 | 19.11 | 19.15 | 58,415 | -0.03(-0.15%) |
Mar 13, 2023 | 19.20 | 19.20 | 19.15 | 19.17 | 81,003 | +0.06(+0.30%) |
Mar 10, 2023 | 19.11 | 19.15 | 19.11 | 19.12 | 110,787 | +0.03(+0.15%) |
Mar 09, 2023 | 19.11 | 19.11 | 19.07 | 19.09 | 109,323 | +0.02(+0.10%) |
Mar 08, 2023 | 19.05 | 19.08 | 19.05 | 19.07 | 420,321 | +0.02(+0.10%) |
Mar 07, 2023 | 19.06 | 19.08 | 19.04 | 19.05 | 434,153 | -0.02(-0.10%) |
Mar 06, 2023 | 19.07 | 19.07 | 19.04 | 19.07 | 86,501 | +0.01(+0.05%) |
Mar 03, 2023 | 19.06 | 19.06 | 19.02 | 19.06 | 218,253 | +0.03(+0.18%) |
Mar 02, 2023 | 19.03 | 19.04 | 19.02 | 19.02 | 172,393 | -0.02(-0.08%) |