Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.00 | 19.00 | 18.65 | 18.67 | 3,604 | -0.41(-2.15%) |
May 05, 2023 | 18.99 | 19.09 | 18.99 | 19.08 | 1,358 | +0.02(+0.10%) |
May 04, 2023 | 19.16 | 19.37 | 18.80 | 19.06 | 4,532 | +0.26(+1.38%) |
May 03, 2023 | 18.86 | 19.33 | 18.73 | 18.80 | 17,792 | +0.20(+1.08%) |
May 02, 2023 | 18.92 | 19.08 | 18.45 | 18.60 | 17,031 | -0.35(-1.85%) |
May 01, 2023 | 19.35 | 19.73 | 18.95 | 18.95 | 6,772 | -0.45(-2.32%) |
Apr 28, 2023 | 18.70 | 20.38 | 18.70 | 19.40 | 15,931 | +0.15(+0.78%) |
Apr 27, 2023 | 19.26 | 19.26 | 19.25 | 19.25 | 786 | -0.53(-2.68%) |
Apr 26, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 329 | -0.02(-0.10%) |
Apr 25, 2023 | 19.90 | 19.98 | 19.43 | 19.80 | 8,599 | -0.10(-0.50%) |
Apr 24, 2023 | 19.84 | 20.11 | 19.84 | 19.90 | 2,003 | +0.30(+1.53%) |
Apr 21, 2023 | 19.74 | 19.74 | 19.60 | 19.60 | 2,733 | -0.15(-0.76%) |
Apr 19, 2023 | 19.75 | 751 | -0.03(-0.15%) | |||
Apr 18, 2023 | 19.84 | 19.96 | 19.61 | 19.78 | 2,100 | +0.02(+0.10%) |
Apr 17, 2023 | 19.83 | 20.10 | 19.75 | 19.76 | 3,004 | -0.24(-1.20%) |
Apr 14, 2023 | 20.03 | 20.63 | 20.00 | 20.00 | 3,348 | -0.15(-0.74%) |
Apr 13, 2023 | 20.01 | 20.80 | 20.01 | 20.15 | 3,403 | +0.26(+1.31%) |
Apr 12, 2023 | 19.96 | 20.00 | 19.65 | 19.89 | 3,912 | +0.29(+1.48%) |
Apr 11, 2023 | 21.00 | 21.20 | 19.60 | 19.60 | 12,038 | -1.57(-7.42%) |
Apr 10, 2023 | 21.24 | 21.69 | 21.01 | 21.17 | 1,946 | -0.28(-1.31%) |
Apr 06, 2023 | 21.12 | 21.88 | 21.12 | 21.45 | 1,828 | -0.37(-1.70%) |
Apr 05, 2023 | 22.37 | 22.37 | 21.80 | 21.82 | 5,218 | -0.33(-1.49%) |
Apr 04, 2023 | 22.96 | 22.99 | 22.14 | 22.15 | 1,541 | -0.25(-1.12%) |
Apr 03, 2023 | 22.75 | 22.95 | 22.00 | 22.40 | 2,187 | -0.35(-1.54%) |
Mar 31, 2023 | 22.14 | 23.20 | 22.14 | 22.75 | 7,803 | +0.85(+3.88%) |
Mar 30, 2023 | 21.46 | 22.14 | 21.46 | 21.90 | 4,687 | +0.44(+2.05%) |
Mar 29, 2023 | 21.97 | 21.97 | 21.00 | 21.46 | 3,310 | +0.36(+1.71%) |
Mar 28, 2023 | 22.08 | 22.08 | 20.29 | 21.10 | 16,419 | -1.14(-5.13%) |
Mar 27, 2023 | 22.24 | 22.25 | 21.82 | 22.24 | 13,128 | +0.14(+0.63%) |
Mar 24, 2023 | 21.50 | 22.36 | 21.50 | 22.10 | 11,723 | +0.00(+0.00%) |
Mar 23, 2023 | 20.60 | 22.79 | 20.60 | 22.10 | 33,888 | +1.67(+8.17%) |
Mar 22, 2023 | 20.56 | 21.35 | 20.43 | 20.43 | 6,496 | -0.22(-1.07%) |
Mar 21, 2023 | 19.21 | 20.65 | 19.21 | 20.65 | 7,213 | +1.52(+7.95%) |
Mar 20, 2023 | 19.13 | 19.88 | 19.11 | 19.13 | 4,811 | +0.05(+0.26%) |
Mar 17, 2023 | 19.50 | 19.50 | 18.75 | 19.08 | 7,716 | -0.42(-2.15%) |
Mar 16, 2023 | 19.73 | 19.73 | 19.50 | 19.50 | 3,898 | -0.20(-1.02%) |
Mar 15, 2023 | 20.20 | 20.20 | 19.50 | 19.70 | 12,951 | -0.71(-3.48%) |
Mar 14, 2023 | 20.69 | 20.85 | 20.41 | 20.41 | 7,316 | +0.05(+0.25%) |
Mar 13, 2023 | 20.39 | 20.99 | 20.36 | 20.36 | 7,588 | -0.59(-2.82%) |
Mar 10, 2023 | 21.48 | 21.48 | 20.95 | 20.95 | 2,243 | -0.25(-1.18%) |
Mar 09, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 1,259 | +0.13(+0.62%) |
Mar 08, 2023 | 21.00 | 21.14 | 21.00 | 21.07 | 1,508 | +0.13(+0.62%) |
Mar 07, 2023 | 21.02 | 21.02 | 20.48 | 20.94 | 7,552 | +0.13(+0.62%) |
Mar 06, 2023 | 21.18 | 21.69 | 20.81 | 20.81 | 4,874 | -0.44(-2.07%) |
Mar 03, 2023 | 21.50 | 21.60 | 21.25 | 21.25 | 2,923 | -0.30(-1.39%) |
Mar 02, 2023 | 20.95 | 21.55 | 20.95 | 21.55 | 2,712 | +0.75(+3.61%) |