Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.18 | 20.49 | 20.18 | 20.35 | 92,471 | +0.14(+0.72%) |
May 05, 2023 | 20.54 | 20.66 | 20.18 | 20.20 | 12,530 | +0.06(+0.29%) |
May 04, 2023 | 19.99 | 20.14 | 19.84 | 20.14 | 8,839 | +0.11(+0.53%) |
May 03, 2023 | 19.99 | 20.24 | 19.65 | 20.04 | 9,435 | +0.33(+1.67%) |
May 02, 2023 | 20.09 | 20.26 | 19.66 | 19.71 | 17,413 | -0.22(-1.11%) |
May 01, 2023 | 20.20 | 21.04 | 19.81 | 19.93 | 30,194 | -0.15(-0.77%) |
Apr 28, 2023 | 20.29 | 20.42 | 20.03 | 20.09 | 20,597 | -0.10(-0.48%) |
Apr 27, 2023 | 20.38 | 20.58 | 20.18 | 20.18 | 16,206 | -0.01(-0.05%) |
Apr 26, 2023 | 20.58 | 20.58 | 20.12 | 20.19 | 15,678 | -0.46(-2.24%) |
Apr 25, 2023 | 20.53 | 20.82 | 20.52 | 20.66 | 9,169 | -0.28(-1.34%) |
Apr 24, 2023 | 21.18 | 21.34 | 20.77 | 20.94 | 17,711 | -0.18(-0.87%) |
Apr 21, 2023 | 20.76 | 21.32 | 20.76 | 21.12 | 16,107 | +0.36(+1.72%) |
Apr 20, 2023 | 20.57 | 20.87 | 20.48 | 20.76 | 14,933 | +0.13(+0.61%) |
Apr 19, 2023 | 20.62 | 20.86 | 20.55 | 20.64 | 35,390 | +0.09(+0.42%) |
Apr 18, 2023 | 20.84 | 20.84 | 20.55 | 20.55 | 16,120 | -0.21(-1.02%) |
Apr 17, 2023 | 20.89 | 21.00 | 20.58 | 20.76 | 22,223 | -0.28(-1.33%) |
Apr 14, 2023 | 20.71 | 21.13 | 20.63 | 21.04 | 13,165 | +0.44(+2.16%) |
Apr 13, 2023 | 21.25 | 21.25 | 20.60 | 20.60 | 28,398 | -0.65(-3.05%) |
Apr 12, 2023 | 21.23 | 21.34 | 20.83 | 21.25 | 20,831 | +0.38(+1.80%) |
Apr 11, 2023 | 20.90 | 21.12 | 20.78 | 20.87 | 16,965 | -0.14(-0.64%) |
Apr 10, 2023 | 21.10 | 21.25 | 20.93 | 21.00 | 16,780 | -0.07(-0.32%) |
Apr 06, 2023 | 21.19 | 21.20 | 21.07 | 21.07 | 6,921 | -0.01(-0.05%) |
Apr 05, 2023 | 20.81 | 21.14 | 20.81 | 21.08 | 12,149 | +0.15(+0.74%) |
Apr 04, 2023 | 21.17 | 21.17 | 20.81 | 20.93 | 24,590 | -0.34(-1.59%) |
Apr 03, 2023 | 21.17 | 21.49 | 20.91 | 21.26 | 45,937 | +0.23(+1.10%) |
Mar 31, 2023 | 20.30 | 21.11 | 20.27 | 21.03 | 26,252 | +0.74(+3.67%) |
Mar 30, 2023 | 20.68 | 20.96 | 20.16 | 20.29 | 11,530 | -0.33(-1.59%) |
Mar 29, 2023 | 20.76 | 20.91 | 20.57 | 20.62 | 8,297 | -0.08(-0.37%) |
Mar 28, 2023 | 21.06 | 21.08 | 20.61 | 20.69 | 8,144 | -0.49(-2.32%) |
Mar 27, 2023 | 21.37 | 21.37 | 20.92 | 21.19 | 29,137 | +0.01(+0.05%) |
Mar 24, 2023 | 20.42 | 21.38 | 20.42 | 21.18 | 14,573 | +0.08(+0.37%) |
Mar 23, 2023 | 21.11 | 21.35 | 20.78 | 21.10 | 14,359 | +0.16(+0.78%) |
Mar 22, 2023 | 21.08 | 21.37 | 20.94 | 20.94 | 16,407 | -0.26(-1.23%) |
Mar 21, 2023 | 21.35 | 21.88 | 20.70 | 21.20 | 20,041 | +0.55(+2.67%) |
Mar 20, 2023 | 21.08 | 21.08 | 20.65 | 20.65 | 19,037 | -0.31(-1.47%) |
Mar 17, 2023 | 21.42 | 21.53 | 20.65 | 20.96 | 61,369 | -0.26(-1.22%) |
Mar 16, 2023 | 21.58 | 21.67 | 21.06 | 21.21 | 37,580 | -0.49(-2.25%) |
Mar 15, 2023 | 21.67 | 21.83 | 21.54 | 21.70 | 18,502 | -0.17(-0.79%) |
Mar 14, 2023 | 21.79 | 21.98 | 21.61 | 21.88 | 22,016 | +0.16(+0.75%) |
Mar 13, 2023 | 21.75 | 21.89 | 21.49 | 21.71 | 31,648 | -0.12(-0.53%) |
Mar 10, 2023 | 21.89 | 21.97 | 21.68 | 21.83 | 22,420 | -0.05(-0.22%) |
Mar 09, 2023 | 21.70 | 22.06 | 21.70 | 21.88 | 21,497 | +0.09(+0.40%) |
Mar 08, 2023 | 21.73 | 21.87 | 21.63 | 21.79 | 16,022 | +0.24(+1.11%) |
Mar 07, 2023 | 21.72 | 21.82 | 21.55 | 21.55 | 14,027 | -0.26(-1.19%) |
Mar 06, 2023 | 21.88 | 21.94 | 21.52 | 21.81 | 30,557 | +0.04(+0.18%) |
Mar 03, 2023 | 21.68 | 21.97 | 21.42 | 21.77 | 13,892 | +0.15(+0.71%) |
Mar 02, 2023 | 21.85 | 21.87 | 21.62 | 21.62 | 21,108 | -0.22(-1.01%) |