Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.21 | 20.21 | 17.86 | 18.00 | 9,136 | -0.23(-1.24%) |
May 05, 2023 | 18.13 | 18.68 | 17.84 | 18.23 | 13,239 | +0.32(+1.76%) |
May 04, 2023 | 17.43 | 18.03 | 17.24 | 17.91 | 34,043 | +0.33(+1.85%) |
May 03, 2023 | 18.67 | 19.21 | 17.25 | 17.58 | 38,604 | -1.15(-6.15%) |
May 02, 2023 | 19.83 | 19.83 | 18.72 | 18.74 | 36,043 | -1.37(-6.81%) |
May 01, 2023 | 20.45 | 20.59 | 20.02 | 20.11 | 5,853 | -0.14(-0.68%) |
Apr 28, 2023 | 20.19 | 20.94 | 20.01 | 20.24 | 6,465 | -0.11(-0.53%) |
Apr 27, 2023 | 20.69 | 20.69 | 19.93 | 20.35 | 4,680 | +0.02(+0.10%) |
Apr 26, 2023 | 20.02 | 20.80 | 20.02 | 20.33 | 6,558 | -0.03(-0.14%) |
Apr 25, 2023 | 20.45 | 20.45 | 20.14 | 20.36 | 5,816 | +0.13(+0.63%) |
Apr 24, 2023 | 20.29 | 20.29 | 19.97 | 20.23 | 10,337 | +0.03(+0.15%) |
Apr 21, 2023 | 20.61 | 20.65 | 20.20 | 20.21 | 12,433 | -0.66(-3.16%) |
Apr 20, 2023 | 20.29 | 20.93 | 20.20 | 20.87 | 10,145 | +0.43(+2.12%) |
Apr 19, 2023 | 20.36 | 20.69 | 20.31 | 20.43 | 5,584 | +0.04(+0.19%) |
Apr 18, 2023 | 21.18 | 21.36 | 20.29 | 20.39 | 3,992 | -0.55(-2.63%) |
Apr 17, 2023 | 20.45 | 20.94 | 20.20 | 20.94 | 10,730 | +0.35(+1.72%) |
Apr 14, 2023 | 21.97 | 21.97 | 20.56 | 20.59 | 9,246 | -1.57(-7.07%) |
Apr 13, 2023 | 20.89 | 22.25 | 20.89 | 22.16 | 6,035 | +1.26(+6.03%) |
Apr 12, 2023 | 20.97 | 21.45 | 20.51 | 20.89 | 16,354 | -0.08(-0.38%) |
Apr 11, 2023 | 21.79 | 21.97 | 20.70 | 20.97 | 33,460 | -0.74(-3.40%) |
Apr 10, 2023 | 21.43 | 21.82 | 21.36 | 21.71 | 12,376 | +0.04(+0.18%) |
Apr 06, 2023 | 21.79 | 21.87 | 21.38 | 21.67 | 4,173 | -0.31(-1.39%) |
Apr 05, 2023 | 21.87 | 22.13 | 21.48 | 21.98 | 6,549 | +0.37(+1.73%) |
Apr 04, 2023 | 22.34 | 22.34 | 21.18 | 21.60 | 25,938 | -0.88(-3.90%) |
Apr 03, 2023 | 23.36 | 23.36 | 22.37 | 22.48 | 10,090 | +0.14(+0.62%) |
Mar 31, 2023 | 22.70 | 22.70 | 22.16 | 22.34 | 13,119 | -0.02(-0.09%) |
Mar 30, 2023 | 23.05 | 23.35 | 21.87 | 22.36 | 17,160 | -0.58(-2.53%) |
Mar 29, 2023 | 23.79 | 23.83 | 22.74 | 22.94 | 17,129 | -0.30(-1.27%) |
Mar 28, 2023 | 23.63 | 24.53 | 23.02 | 23.24 | 8,234 | -0.26(-1.09%) |
Mar 27, 2023 | 24.35 | 25.20 | 23.08 | 23.50 | 21,291 | -0.07(-0.29%) |
Mar 24, 2023 | 22.46 | 24.27 | 21.88 | 23.56 | 35,710 | +1.50(+6.79%) |
Mar 23, 2023 | 22.89 | 23.21 | 21.82 | 22.07 | 23,109 | -0.59(-2.61%) |
Mar 22, 2023 | 23.84 | 23.84 | 22.61 | 22.66 | 13,689 | -0.83(-3.52%) |
Mar 21, 2023 | 24.41 | 24.99 | 23.27 | 23.49 | 36,800 | -0.45(-1.89%) |
Mar 20, 2023 | 23.97 | 24.39 | 23.79 | 23.94 | 24,891 | +0.15(+0.62%) |
Mar 17, 2023 | 24.76 | 24.76 | 23.77 | 23.79 | 50,514 | -1.11(-4.47%) |
Mar 16, 2023 | 24.36 | 25.54 | 23.90 | 24.90 | 52,932 | +0.51(+2.08%) |
Mar 15, 2023 | 23.77 | 24.81 | 23.77 | 24.40 | 77,785 | -0.31(-1.24%) |
Mar 14, 2023 | 24.16 | 25.45 | 23.99 | 24.70 | 86,120 | +1.06(+4.50%) |
Mar 13, 2023 | 24.16 | 24.53 | 23.54 | 23.64 | 62,800 | -0.99(-4.00%) |
Mar 10, 2023 | 25.98 | 26.70 | 23.92 | 24.62 | 52,152 | -1.21(-4.69%) |
Mar 09, 2023 | 27.26 | 27.52 | 25.83 | 25.84 | 45,895 | -1.43(-5.24%) |
Mar 08, 2023 | 27.58 | 27.58 | 27.26 | 27.26 | 6,230 | +0.17(+0.64%) |
Mar 07, 2023 | 27.51 | 27.83 | 26.05 | 27.09 | 26,566 | +0.10(+0.36%) |
Mar 06, 2023 | 27.52 | 28.11 | 26.99 | 26.99 | 14,598 | -0.79(-2.84%) |
Mar 03, 2023 | 26.74 | 27.78 | 26.13 | 27.78 | 20,800 | +1.12(+4.21%) |
Mar 02, 2023 | 27.09 | 27.22 | 26.51 | 26.66 | 12,461 | -0.41(-1.53%) |