Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.91 | 21.24 | 20.27 | 20.44 | 250,533 | -0.40(-1.93%) |
May 05, 2023 | 21.30 | 21.41 | 20.69 | 20.85 | 287,514 | -0.13(-0.61%) |
May 04, 2023 | 21.03 | 21.89 | 20.86 | 20.97 | 281,249 | -0.43(-2.02%) |
May 03, 2023 | 21.37 | 21.68 | 21.16 | 21.40 | 282,514 | +0.10(+0.46%) |
May 02, 2023 | 21.36 | 21.43 | 21.11 | 21.31 | 150,965 | -0.07(-0.32%) |
May 01, 2023 | 20.88 | 21.45 | 20.85 | 21.38 | 197,674 | +0.43(+2.06%) |
Apr 28, 2023 | 20.84 | 21.00 | 20.79 | 20.94 | 199,390 | +0.10(+0.47%) |
Apr 27, 2023 | 20.77 | 20.89 | 20.38 | 20.85 | 186,369 | +0.15(+0.71%) |
Apr 26, 2023 | 20.74 | 20.83 | 20.56 | 20.70 | 167,307 | -0.15(-0.71%) |
Apr 25, 2023 | 20.92 | 21.18 | 20.85 | 20.85 | 139,675 | -0.35(-1.67%) |
Apr 24, 2023 | 21.17 | 21.38 | 21.14 | 21.20 | 160,280 | -0.04(-0.19%) |
Apr 21, 2023 | 21.46 | 21.47 | 21.10 | 21.24 | 168,543 | -0.20(-0.92%) |
Apr 20, 2023 | 21.44 | 21.63 | 21.26 | 21.43 | 189,667 | -0.19(-0.86%) |
Apr 19, 2023 | 21.79 | 21.79 | 21.49 | 21.62 | 174,797 | -0.34(-1.56%) |
Apr 18, 2023 | 22.25 | 22.40 | 21.77 | 21.96 | 202,016 | -0.21(-0.93%) |
Apr 17, 2023 | 22.32 | 22.38 | 22.16 | 22.17 | 129,315 | -0.11(-0.48%) |
Apr 14, 2023 | 22.47 | 22.70 | 22.17 | 22.28 | 124,767 | -0.23(-1.00%) |
Apr 13, 2023 | 22.37 | 22.63 | 22.17 | 22.50 | 219,685 | +0.14(+0.61%) |
Apr 12, 2023 | 22.70 | 22.81 | 22.31 | 22.37 | 135,140 | -0.11(-0.48%) |
Apr 11, 2023 | 22.49 | 22.75 | 22.41 | 22.47 | 117,369 | +0.07(+0.31%) |
Apr 10, 2023 | 22.16 | 22.50 | 22.16 | 22.41 | 141,469 | +0.24(+1.06%) |
Apr 06, 2023 | 22.57 | 22.57 | 22.15 | 22.17 | 149,342 | -0.35(-1.57%) |
Apr 05, 2023 | 22.56 | 22.77 | 22.35 | 22.52 | 252,191 | -0.12(-0.52%) |
Apr 04, 2023 | 23.43 | 23.43 | 22.59 | 22.64 | 205,048 | -0.62(-2.66%) |
Apr 03, 2023 | 23.30 | 23.43 | 22.94 | 23.26 | 226,864 | +0.02(+0.08%) |
Mar 31, 2023 | 22.79 | 23.25 | 22.79 | 23.24 | 244,108 | +0.50(+2.20%) |
Mar 30, 2023 | 22.79 | 22.95 | 22.59 | 22.74 | 119,091 | +0.13(+0.59%) |
Mar 29, 2023 | 22.37 | 22.70 | 22.29 | 22.61 | 198,089 | +0.36(+1.62%) |
Mar 28, 2023 | 22.20 | 22.36 | 22.02 | 22.25 | 165,453 | -0.03(-0.13%) |
Mar 27, 2023 | 22.20 | 22.53 | 22.19 | 22.27 | 154,837 | +0.20(+0.93%) |
Mar 24, 2023 | 21.96 | 22.08 | 21.76 | 22.07 | 182,369 | +0.04(+0.18%) |
Mar 23, 2023 | 22.43 | 22.67 | 21.89 | 22.03 | 207,443 | -0.30(-1.35%) |
Mar 22, 2023 | 22.67 | 22.96 | 22.32 | 22.33 | 222,772 | -0.30(-1.33%) |
Mar 21, 2023 | 22.28 | 22.77 | 22.26 | 22.64 | 279,487 | +0.56(+2.56%) |
Mar 20, 2023 | 21.79 | 22.28 | 21.79 | 22.07 | 783,966 | +0.56(+2.63%) |
Mar 17, 2023 | 22.00 | 22.25 | 21.38 | 21.51 | 1,308,142 | -0.60(-2.73%) |
Mar 16, 2023 | 21.81 | 22.35 | 21.26 | 22.11 | 198,038 | +0.07(+0.31%) |
Mar 15, 2023 | 22.41 | 22.41 | 21.66 | 22.04 | 239,303 | -0.79(-3.46%) |
Mar 14, 2023 | 22.89 | 23.19 | 22.64 | 22.83 | 313,158 | +0.41(+1.82%) |
Mar 13, 2023 | 22.54 | 22.91 | 22.34 | 22.42 | 346,397 | -0.41(-1.79%) |
Mar 10, 2023 | 23.33 | 23.58 | 22.79 | 22.83 | 240,332 | -0.60(-2.58%) |
Mar 09, 2023 | 23.38 | 23.68 | 23.33 | 23.43 | 221,100 | +0.08(+0.33%) |
Mar 08, 2023 | 23.30 | 23.46 | 23.18 | 23.36 | 189,087 | +0.16(+0.67%) |
Mar 07, 2023 | 23.23 | 23.38 | 23.11 | 23.20 | 210,601 | -0.07(-0.29%) |
Mar 06, 2023 | 23.47 | 23.49 | 23.05 | 23.27 | 291,485 | -0.16(-0.67%) |
Mar 03, 2023 | 23.38 | 23.54 | 23.15 | 23.42 | 293,698 | +0.15(+0.63%) |
Mar 02, 2023 | 23.09 | 23.28 | 22.94 | 23.28 | 215,930 | +0.01(+0.04%) |