Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.65 | 20.92 | 20.15 | 20.52 | 171,628 | -0.21(-1.00%) |
May 05, 2023 | 20.35 | 20.85 | 20.35 | 20.72 | 32,612 | +0.64(+3.20%) |
May 04, 2023 | 20.45 | 20.45 | 19.97 | 20.08 | 35,138 | -0.50(-2.45%) |
May 03, 2023 | 20.55 | 21.14 | 20.53 | 20.58 | 41,500 | +0.05(+0.24%) |
May 02, 2023 | 21.04 | 21.04 | 20.26 | 20.54 | 47,480 | -0.45(-2.16%) |
May 01, 2023 | 20.68 | 21.24 | 20.68 | 20.99 | 27,180 | +0.25(+1.19%) |
Apr 28, 2023 | 20.47 | 21.01 | 20.47 | 20.74 | 45,429 | +0.22(+1.06%) |
Apr 27, 2023 | 20.55 | 21.08 | 20.45 | 20.53 | 46,253 | +0.04(+0.19%) |
Apr 26, 2023 | 20.37 | 20.53 | 20.20 | 20.49 | 43,274 | -0.10(-0.48%) |
Apr 25, 2023 | 21.38 | 21.67 | 20.41 | 20.58 | 58,226 | -1.04(-4.83%) |
Apr 24, 2023 | 21.38 | 21.64 | 21.21 | 21.63 | 47,080 | +0.26(+1.20%) |
Apr 21, 2023 | 21.71 | 21.71 | 21.23 | 21.37 | 57,115 | -0.17(-0.78%) |
Apr 20, 2023 | 21.90 | 21.93 | 21.35 | 21.54 | 42,751 | -0.33(-1.53%) |
Apr 19, 2023 | 21.83 | 22.19 | 21.68 | 21.87 | 42,909 | -0.18(-0.80%) |
Apr 18, 2023 | 22.18 | 22.23 | 21.77 | 22.05 | 67,376 | -0.08(-0.36%) |
Apr 17, 2023 | 21.93 | 22.16 | 21.93 | 22.13 | 38,365 | +0.12(+0.54%) |
Apr 14, 2023 | 21.87 | 22.16 | 21.87 | 22.01 | 49,448 | -0.02(-0.09%) |
Apr 13, 2023 | 21.87 | 22.18 | 21.82 | 22.03 | 54,100 | +0.18(+0.81%) |
Apr 12, 2023 | 21.68 | 22.21 | 21.61 | 21.86 | 68,686 | +0.38(+1.79%) |
Apr 11, 2023 | 21.27 | 21.52 | 21.09 | 21.47 | 67,837 | +0.32(+1.54%) |
Apr 10, 2023 | 20.74 | 21.21 | 20.74 | 21.15 | 48,516 | +0.18(+0.85%) |
Apr 06, 2023 | 20.76 | 21.07 | 20.50 | 20.97 | 44,609 | +0.23(+1.09%) |
Apr 05, 2023 | 20.63 | 20.93 | 20.63 | 20.74 | 59,354 | -0.11(-0.52%) |
Apr 04, 2023 | 21.17 | 21.17 | 20.55 | 20.85 | 65,376 | -0.33(-1.58%) |
Apr 03, 2023 | 21.23 | 21.26 | 20.59 | 21.19 | 119,845 | -0.03(-0.14%) |
Mar 31, 2023 | 20.68 | 21.23 | 20.51 | 21.21 | 89,836 | +0.68(+3.31%) |
Mar 30, 2023 | 20.18 | 20.63 | 20.14 | 20.54 | 63,609 | +0.53(+2.66%) |
Mar 29, 2023 | 19.67 | 20.09 | 19.44 | 20.00 | 70,997 | +0.51(+2.63%) |
Mar 28, 2023 | 19.25 | 19.62 | 19.23 | 19.49 | 66,743 | +0.15(+0.76%) |
Mar 27, 2023 | 18.70 | 19.45 | 18.60 | 19.34 | 252,823 | +0.81(+4.36%) |
Mar 24, 2023 | 17.94 | 18.59 | 17.94 | 18.54 | 111,061 | +0.43(+2.39%) |
Mar 23, 2023 | 18.45 | 18.46 | 18.03 | 18.10 | 114,657 | -0.28(-1.50%) |
Mar 22, 2023 | 18.71 | 18.73 | 18.32 | 18.38 | 86,932 | -0.33(-1.79%) |
Mar 21, 2023 | 18.82 | 19.12 | 18.63 | 18.71 | 119,916 | +0.18(+0.96%) |
Mar 20, 2023 | 18.82 | 18.99 | 18.35 | 18.54 | 156,514 | -0.20(-1.05%) |
Mar 17, 2023 | 18.58 | 19.20 | 18.00 | 18.73 | 342,811 | +0.07(+0.37%) |
Mar 16, 2023 | 18.89 | 18.90 | 16.33 | 18.66 | 282,722 | -0.72(-3.71%) |
Mar 15, 2023 | 19.61 | 19.70 | 18.61 | 19.38 | 131,711 | -0.75(-3.72%) |
Mar 14, 2023 | 20.64 | 20.84 | 19.83 | 20.13 | 86,207 | -0.09(-0.44%) |
Mar 13, 2023 | 20.31 | 20.44 | 19.88 | 20.22 | 62,071 | -0.34(-1.68%) |
Mar 10, 2023 | 21.35 | 21.35 | 20.46 | 20.57 | 50,173 | -0.88(-4.09%) |
Mar 09, 2023 | 21.60 | 21.81 | 21.31 | 21.44 | 62,680 | -0.05(-0.23%) |
Mar 08, 2023 | 21.62 | 21.68 | 21.15 | 21.49 | 42,449 | -0.03(-0.14%) |
Mar 07, 2023 | 21.92 | 22.06 | 21.41 | 21.52 | 42,995 | -0.39(-1.80%) |
Mar 06, 2023 | 22.05 | 22.42 | 21.71 | 21.91 | 64,210 | +0.03(+0.13%) |
Mar 03, 2023 | 21.53 | 22.12 | 21.53 | 21.88 | 42,201 | +0.46(+2.16%) |
Mar 02, 2023 | 21.31 | 21.66 | 21.31 | 21.42 | 28,466 | -0.11(-0.50%) |