Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.18 | 21.18 | 20.04 | 20.60 | 32,546 | -0.40(-1.91%) |
May 05, 2023 | 21.13 | 21.21 | 20.60 | 21.00 | 15,423 | +0.06(+0.30%) |
May 04, 2023 | 21.26 | 21.26 | 20.70 | 20.94 | 14,953 | -0.41(-1.92%) |
May 03, 2023 | 21.57 | 21.57 | 21.20 | 21.35 | 6,947 | -0.22(-1.02%) |
May 02, 2023 | 21.28 | 21.57 | 21.00 | 21.57 | 5,927 | +0.29(+1.36%) |
May 01, 2023 | 21.57 | 21.64 | 21.20 | 21.28 | 27,985 | -0.20(-0.93%) |
Apr 28, 2023 | 21.73 | 21.73 | 21.33 | 21.48 | 22,756 | +0.20(+0.94%) |
Apr 27, 2023 | 21.35 | 21.56 | 21.24 | 21.28 | 5,316 | -0.24(-1.12%) |
Apr 26, 2023 | 21.51 | 21.85 | 21.28 | 21.52 | 7,085 | -0.01(-0.05%) |
Apr 25, 2023 | 21.61 | 21.83 | 21.45 | 21.53 | 6,507 | -0.15(-0.69%) |
Apr 24, 2023 | 21.53 | 21.78 | 21.44 | 21.68 | 5,970 | +0.19(+0.88%) |
Apr 21, 2023 | 21.62 | 21.62 | 21.11 | 21.49 | 9,108 | -0.01(-0.05%) |
Apr 20, 2023 | 21.36 | 21.73 | 21.10 | 21.50 | 18,735 | +0.07(+0.30%) |
Apr 19, 2023 | 21.49 | 21.51 | 21.20 | 21.43 | 12,910 | -0.06(-0.29%) |
Apr 18, 2023 | 21.67 | 21.71 | 21.44 | 21.50 | 9,137 | -0.06(-0.29%) |
Apr 17, 2023 | 21.78 | 21.90 | 21.06 | 21.56 | 12,630 | -0.18(-0.83%) |
Apr 14, 2023 | 21.41 | 21.74 | 21.02 | 21.74 | 3,088 | +0.32(+1.49%) |
Apr 13, 2023 | 21.62 | 21.73 | 21.21 | 21.42 | 4,750 | -0.15(-0.70%) |
Apr 12, 2023 | 21.76 | 21.80 | 21.40 | 21.57 | 4,368 | -0.35(-1.60%) |
Apr 11, 2023 | 21.81 | 21.92 | 21.59 | 21.92 | 3,214 | +0.15(+0.69%) |
Apr 10, 2023 | 21.27 | 21.77 | 21.27 | 21.77 | 8,678 | +0.50(+2.35%) |
Apr 06, 2023 | 21.39 | 21.89 | 21.02 | 21.27 | 8,259 | +0.07(+0.33%) |
Apr 05, 2023 | 21.65 | 21.65 | 21.17 | 21.20 | 6,079 | -0.45(-2.09%) |
Apr 04, 2023 | 21.59 | 21.80 | 21.23 | 21.65 | 10,170 | +0.05(+0.22%) |
Apr 03, 2023 | 21.70 | 21.70 | 21.10 | 21.61 | 10,890 | -0.07(-0.30%) |
Mar 31, 2023 | 20.76 | 21.72 | 20.61 | 21.67 | 34,484 | +1.07(+5.19%) |
Mar 30, 2023 | 20.49 | 21.36 | 20.30 | 20.60 | 5,859 | +0.23(+1.13%) |
Mar 29, 2023 | 20.37 | 20.49 | 20.28 | 20.37 | 8,921 | +0.12(+0.59%) |
Mar 28, 2023 | 20.14 | 20.51 | 20.10 | 20.25 | 10,179 | -0.09(-0.47%) |
Mar 27, 2023 | 20.24 | 20.48 | 20.04 | 20.34 | 12,175 | +0.27(+1.34%) |
Mar 24, 2023 | 19.88 | 20.45 | 19.65 | 20.07 | 16,670 | +0.20(+0.98%) |
Mar 23, 2023 | 20.33 | 20.50 | 19.14 | 19.88 | 31,906 | -0.38(-1.88%) |
Mar 22, 2023 | 21.11 | 21.75 | 20.25 | 20.26 | 18,753 | -0.74(-3.52%) |
Mar 21, 2023 | 20.99 | 21.25 | 20.99 | 21.00 | 3,146 | -0.12(-0.57%) |
Mar 20, 2023 | 21.19 | 21.45 | 20.99 | 21.12 | 6,844 | +0.35(+1.68%) |
Mar 17, 2023 | 21.48 | 21.48 | 20.77 | 20.77 | 2,024 | -0.80(-3.71%) |
Mar 16, 2023 | 22.03 | 22.03 | 20.98 | 21.57 | 8,609 | -0.43(-1.95%) |
Mar 15, 2023 | 21.70 | 22.04 | 21.10 | 22.00 | 5,627 | +0.30(+1.38%) |
Mar 14, 2023 | 21.99 | 22.20 | 21.67 | 21.70 | 2,582 | -0.20(-0.91%) |
Mar 13, 2023 | 21.55 | 21.98 | 21.10 | 21.90 | 13,689 | +0.20(+0.92%) |
Mar 10, 2023 | 21.90 | 22.23 | 21.61 | 21.70 | 13,028 | -0.52(-2.34%) |
Mar 09, 2023 | 22.64 | 22.64 | 22.20 | 22.22 | 4,995 | -0.13(-0.58%) |
Mar 08, 2023 | 22.29 | 22.64 | 22.29 | 22.35 | 3,291 | +0.14(+0.63%) |
Mar 07, 2023 | 22.44 | 22.57 | 22.21 | 22.21 | 5,510 | -0.19(-0.85%) |
Mar 06, 2023 | 22.48 | 22.56 | 22.25 | 22.40 | 9,952 | +0.07(+0.31%) |
Mar 03, 2023 | 22.28 | 22.58 | 21.86 | 22.33 | 7,290 | -0.26(-1.15%) |
Mar 02, 2023 | 22.23 | 22.59 | 21.57 | 22.59 | 10,948 | +0.47(+2.12%) |