Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.37 | 19.45 | 19.34 | 19.44 | 57,424 | +0.13(+0.67%) |
Apr 27, 2023 | 19.29 | 19.35 | 19.26 | 19.31 | 47,165 | -0.05(-0.26%) |
Apr 26, 2023 | 19.44 | 19.44 | 19.32 | 19.36 | 34,868 | -0.04(-0.21%) |
Apr 25, 2023 | 19.34 | 19.45 | 19.34 | 19.40 | 39,098 | +0.13(+0.67%) |
Apr 24, 2023 | 19.31 | 19.31 | 19.26 | 19.27 | 16,466 | -0.08(-0.41%) |
Apr 21, 2023 | 19.40 | 19.40 | 19.29 | 19.35 | 19,696 | +0.07(+0.36%) |
Apr 20, 2023 | 19.30 | 19.32 | 19.24 | 19.28 | 215,600 | +0.10(+0.52%) |
Apr 19, 2023 | 19.18 | 19.24 | 19.18 | 19.18 | 100,221 | -0.01(-0.05%) |
Apr 18, 2023 | 19.16 | 19.25 | 19.16 | 19.19 | 43,165 | -0.01(-0.05%) |
Apr 17, 2023 | 19.18 | 19.22 | 19.18 | 19.20 | 39,980 | -0.04(-0.21%) |
Apr 14, 2023 | 19.24 | 19.24 | 19.18 | 19.24 | 140,835 | -0.04(-0.21%) |
Apr 13, 2023 | 19.36 | 19.36 | 19.25 | 19.28 | 29,748 | +0.00(+0.00%) |
Apr 12, 2023 | 19.40 | 19.40 | 19.25 | 19.28 | 50,647 | +0.02(+0.10%) |
Apr 11, 2023 | 19.30 | 19.30 | 19.23 | 19.26 | 62,206 | -0.03(-0.16%) |
Apr 10, 2023 | 19.35 | 19.35 | 19.28 | 19.29 | 31,395 | -0.13(-0.67%) |
Apr 06, 2023 | 19.42 | 0 | +0.07(+0.36%) | |||
Apr 05, 2023 | 19.42 | 19.44 | 19.35 | 19.35 | 36,376 | -0.03(-0.15%) |
Apr 04, 2023 | 19.28 | 19.43 | 19.27 | 19.38 | 34,047 | +0.00(+0.00%) |
Apr 03, 2023 | 19.26 | 19.38 | 19.24 | 19.38 | 75,930 | +0.13(+0.68%) |
Mar 31, 2023 | 19.20 | 19.26 | 19.20 | 19.25 | 23,535 | +0.04(+0.21%) |
Mar 30, 2023 | 19.14 | 19.22 | 19.14 | 19.21 | 33,074 | +0.05(+0.26%) |
Mar 29, 2023 | 19.15 | 19.19 | 19.13 | 19.16 | 48,544 | +0.02(+0.10%) |
Mar 28, 2023 | 19.15 | 19.15 | 19.11 | 19.14 | 54,106 | -0.04(-0.21%) |
Mar 27, 2023 | 19.21 | 19.25 | 19.16 | 19.18 | 78,829 | -0.13(-0.67%) |
Mar 24, 2023 | 19.37 | 19.39 | 19.31 | 19.31 | 31,940 | -0.02(-0.10%) |
Mar 23, 2023 | 19.31 | 19.38 | 19.31 | 19.33 | 197,680 | -0.05(-0.26%) |
Mar 22, 2023 | 19.25 | 19.39 | 19.22 | 19.38 | 56,674 | +0.11(+0.57%) |
Mar 21, 2023 | 19.27 | 19.36 | 19.24 | 19.27 | 61,131 | -0.07(-0.36%) |
Mar 20, 2023 | 19.36 | 19.37 | 19.29 | 19.34 | 39,463 | +0.01(+0.05%) |
Mar 17, 2023 | 19.36 | 19.41 | 19.32 | 19.33 | 130,292 | +0.04(+0.21%) |
Mar 16, 2023 | 19.44 | 19.46 | 19.26 | 19.29 | 60,499 | -0.11(-0.57%) |
Mar 15, 2023 | 19.58 | 19.58 | 19.37 | 19.40 | 140,184 | +0.03(+0.15%) |
Mar 14, 2023 | 19.45 | 19.52 | 19.37 | 19.37 | 167,215 | -0.22(-1.12%) |
Mar 13, 2023 | 19.56 | 19.60 | 19.51 | 19.59 | 102,372 | +0.22(+1.14%) |
Mar 10, 2023 | 19.25 | 19.38 | 19.25 | 19.37 | 82,858 | +0.13(+0.68%) |
Mar 09, 2023 | 19.12 | 19.24 | 19.12 | 19.24 | 34,388 | +0.13(+0.68%) |
Mar 08, 2023 | 19.10 | 19.16 | 19.08 | 19.11 | 27,454 | +0.06(+0.31%) |
Mar 07, 2023 | 19.09 | 19.09 | 19.03 | 19.05 | 38,384 | +0.00(+0.00%) |
Mar 06, 2023 | 19.07 | 19.10 | 19.02 | 19.05 | 38,285 | +0.02(+0.11%) |
Mar 03, 2023 | 18.99 | 19.04 | 18.98 | 19.03 | 55,378 | +0.13(+0.69%) |
Mar 02, 2023 | 18.93 | 18.93 | 18.88 | 18.90 | 16,728 | -0.04(-0.21%) |
Mar 01, 2023 | 19.00 | 19.02 | 18.94 | 18.94 | 17,397 | -0.11(-0.58%) |
Feb 28, 2023 | 18.94 | 19.05 | 18.92 | 19.05 | 25,343 | +0.11(+0.58%) |
Feb 27, 2023 | 18.95 | 18.98 | 18.91 | 18.94 | 88,391 | +0.02(+0.11%) |
Feb 24, 2023 | 18.92 | 18.95 | 18.88 | 18.92 | 53,046 | -0.08(-0.42%) |
Feb 23, 2023 | 18.92 | 19.03 | 18.92 | 19.00 | 37,955 | +0.10(+0.53%) |
Feb 22, 2023 | 18.91 | 18.93 | 18.89 | 18.90 | 28,828 | -0.02(-0.11%) |
Feb 21, 2023 | 19.00 | 19.00 | 18.92 | 18.92 | 132,161 | -0.14(-0.73%) |
Feb 17, 2023 | 19.06 | 0 | +0.03(+0.16%) | |||
Feb 16, 2023 | 19.07 | 19.08 | 19.02 | 19.03 | 68,830 | -0.03(-0.16%) |
Feb 15, 2023 | 19.13 | 19.14 | 19.04 | 19.06 | 63,007 | -0.08(-0.42%) |
Feb 14, 2023 | 19.23 | 19.23 | 19.11 | 19.14 | 53,858 | -0.07(-0.36%) |
Feb 13, 2023 | 19.20 | 19.21 | 19.16 | 19.21 | 96,838 | +0.07(+0.37%) |
Feb 10, 2023 | 19.27 | 19.27 | 19.14 | 19.14 | 62,327 | -0.15(-0.78%) |
Feb 09, 2023 | 19.38 | 19.43 | 19.29 | 19.29 | 277,452 | -0.09(-0.46%) |
Feb 08, 2023 | 19.35 | 19.38 | 19.30 | 19.38 | 55,688 | +0.05(+0.26%) |
Feb 07, 2023 | 19.36 | 19.37 | 19.27 | 19.33 | 138,009 | -0.03(-0.15%) |
Feb 06, 2023 | 19.39 | 19.39 | 19.31 | 19.36 | 28,800 | -0.11(-0.56%) |
Feb 03, 2023 | 19.47 | 19.50 | 19.43 | 19.47 | 52,156 | -0.08(-0.41%) |
Feb 02, 2023 | 19.50 | 19.57 | 19.50 | 19.55 | 116,464 | +0.03(+0.15%) |