Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.45 | 20.45 | 20.09 | 20.16 | 18,263 | -0.14(-0.69%) |
May 05, 2023 | 20.44 | 20.90 | 19.99 | 20.30 | 28,970 | +0.28(+1.41%) |
May 04, 2023 | 21.01 | 21.01 | 19.98 | 20.01 | 49,120 | -1.28(-6.00%) |
May 03, 2023 | 21.63 | 21.71 | 21.29 | 21.29 | 18,496 | -0.49(-2.24%) |
May 02, 2023 | 22.20 | 22.22 | 21.32 | 21.78 | 94,968 | -0.55(-2.44%) |
May 01, 2023 | 22.75 | 22.75 | 22.29 | 22.33 | 12,224 | -0.23(-1.00%) |
Apr 28, 2023 | 22.36 | 22.55 | 22.18 | 22.55 | 106,092 | +0.25(+1.14%) |
Apr 27, 2023 | 22.18 | 22.41 | 22.18 | 22.30 | 10,875 | -0.07(-0.29%) |
Apr 26, 2023 | 22.34 | 22.44 | 22.14 | 22.36 | 12,241 | +0.22(+0.98%) |
Apr 25, 2023 | 22.26 | 22.27 | 22.02 | 22.15 | 4,645 | -0.02(-0.11%) |
Apr 24, 2023 | 22.23 | 22.32 | 22.15 | 22.17 | 12,366 | -0.03(-0.15%) |
Apr 21, 2023 | 22.35 | 22.50 | 22.09 | 22.20 | 28,352 | -0.06(-0.27%) |
Apr 20, 2023 | 22.14 | 22.35 | 22.14 | 22.26 | 16,504 | +0.03(+0.15%) |
Apr 19, 2023 | 22.08 | 22.36 | 22.01 | 22.23 | 17,030 | -0.08(-0.38%) |
Apr 18, 2023 | 22.01 | 22.32 | 21.98 | 22.32 | 10,430 | +0.20(+0.89%) |
Apr 17, 2023 | 22.03 | 22.38 | 21.71 | 22.12 | 36,534 | -0.06(-0.25%) |
Apr 14, 2023 | 22.18 | 22.19 | 22.01 | 22.18 | 21,053 | -0.18(-0.80%) |
Apr 13, 2023 | 22.07 | 22.35 | 22.07 | 22.35 | 8,021 | +0.29(+1.32%) |
Apr 12, 2023 | 22.02 | 22.21 | 21.72 | 22.06 | 22,661 | +0.25(+1.16%) |
Apr 11, 2023 | 21.89 | 22.08 | 21.79 | 21.81 | 12,065 | -0.32(-1.44%) |
Apr 10, 2023 | 21.81 | 22.16 | 21.75 | 22.13 | 4,146 | +0.11(+0.51%) |
Apr 06, 2023 | 21.79 | 22.08 | 21.79 | 22.02 | 12,423 | +0.08(+0.34%) |
Apr 05, 2023 | 21.55 | 21.94 | 21.55 | 21.94 | 14,221 | +0.39(+1.83%) |
Apr 04, 2023 | 21.85 | 21.85 | 21.36 | 21.55 | 19,685 | -0.33(-1.50%) |
Apr 03, 2023 | 21.61 | 22.10 | 21.52 | 21.87 | 22,008 | +0.19(+0.87%) |
Mar 31, 2023 | 21.83 | 22.08 | 21.69 | 21.69 | 48,534 | -0.01(-0.04%) |
Mar 30, 2023 | 21.79 | 22.03 | 21.62 | 21.70 | 18,498 | +0.23(+1.05%) |
Mar 29, 2023 | 21.38 | 21.61 | 21.24 | 21.47 | 18,487 | +0.06(+0.26%) |
Mar 28, 2023 | 20.75 | 21.42 | 20.75 | 21.41 | 15,093 | +0.64(+3.10%) |
Mar 27, 2023 | 20.38 | 21.43 | 20.33 | 20.77 | 48,909 | +0.60(+2.98%) |
Mar 24, 2023 | 20.10 | 20.84 | 19.91 | 20.17 | 16,704 | +0.28(+1.39%) |
Mar 23, 2023 | 21.35 | 21.66 | 19.55 | 19.89 | 50,740 | -1.40(-6.59%) |
Mar 22, 2023 | 21.37 | 21.71 | 21.28 | 21.30 | 10,961 | -0.06(-0.26%) |
Mar 21, 2023 | 21.37 | 21.48 | 21.18 | 21.35 | 63,122 | +0.04(+0.17%) |
Mar 20, 2023 | 21.16 | 21.71 | 21.13 | 21.32 | 17,795 | -0.40(-1.83%) |
Mar 17, 2023 | 22.17 | 22.19 | 21.28 | 21.71 | 16,992 | -0.58(-2.61%) |
Mar 16, 2023 | 21.70 | 22.42 | 21.27 | 22.30 | 26,414 | +0.85(+3.96%) |
Mar 15, 2023 | 21.71 | 21.96 | 21.28 | 21.44 | 14,265 | -0.45(-2.07%) |
Mar 14, 2023 | 21.02 | 22.62 | 21.02 | 21.90 | 26,944 | +1.88(+9.42%) |
Mar 13, 2023 | 21.16 | 21.84 | 19.44 | 20.01 | 122,533 | -1.85(-8.45%) |
Mar 10, 2023 | 22.67 | 22.67 | 21.70 | 21.86 | 43,329 | +0.12(+0.55%) |
Mar 09, 2023 | 22.56 | 22.59 | 21.74 | 21.74 | 30,675 | -0.70(-3.13%) |
Mar 08, 2023 | 22.44 | 22.45 | 22.41 | 22.44 | 4,204 | +0.03(+0.12%) |
Mar 07, 2023 | 22.56 | 22.73 | 22.34 | 22.42 | 5,583 | -0.31(-1.38%) |
Mar 06, 2023 | 22.54 | 22.87 | 22.54 | 22.73 | 6,225 | +0.13(+0.57%) |
Mar 03, 2023 | 22.62 | 22.87 | 22.55 | 22.60 | 14,626 | +0.01(+0.04%) |
Mar 02, 2023 | 22.34 | 22.59 | 22.31 | 22.59 | 3,036 | -0.02(-0.08%) |