Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.93 | 21.93 | 21.51 | 21.87 | 13,487 | +0.24(+1.10%) |
May 05, 2023 | 20.87 | 21.74 | 20.87 | 21.63 | 21,645 | +1.18(+5.78%) |
May 04, 2023 | 20.85 | 21.00 | 20.36 | 20.45 | 20,700 | -0.50(-2.37%) |
May 03, 2023 | 21.10 | 21.88 | 20.87 | 20.95 | 26,713 | -0.49(-2.27%) |
May 02, 2023 | 21.20 | 21.43 | 20.67 | 21.43 | 19,709 | +0.05(+0.23%) |
May 01, 2023 | 21.74 | 21.87 | 21.32 | 21.39 | 18,006 | -0.65(-2.93%) |
Apr 28, 2023 | 21.39 | 22.05 | 20.98 | 22.03 | 30,426 | +0.15(+0.68%) |
Apr 27, 2023 | 20.65 | 21.95 | 20.65 | 21.88 | 64,801 | +1.59(+7.84%) |
Apr 26, 2023 | 20.75 | 21.06 | 20.22 | 20.29 | 32,214 | -0.30(-1.45%) |
Apr 25, 2023 | 21.40 | 21.53 | 20.58 | 20.59 | 34,780 | -1.33(-6.07%) |
Apr 24, 2023 | 22.11 | 22.41 | 21.37 | 21.92 | 71,878 | -0.02(-0.09%) |
Apr 21, 2023 | 21.64 | 22.16 | 21.34 | 21.94 | 40,633 | +0.68(+3.18%) |
Apr 20, 2023 | 21.19 | 21.79 | 20.98 | 21.27 | 68,972 | -1.02(-4.59%) |
Apr 19, 2023 | 21.70 | 22.56 | 21.70 | 22.29 | 28,440 | -0.04(-0.18%) |
Apr 18, 2023 | 22.55 | 22.68 | 22.12 | 22.33 | 20,655 | +0.07(+0.31%) |
Apr 17, 2023 | 22.04 | 22.36 | 21.62 | 22.26 | 26,733 | +0.45(+2.05%) |
Apr 14, 2023 | 21.47 | 22.18 | 21.27 | 21.81 | 72,918 | +0.09(+0.41%) |
Apr 13, 2023 | 20.84 | 21.75 | 20.80 | 21.72 | 54,084 | +1.30(+6.37%) |
Apr 12, 2023 | 21.83 | 21.92 | 20.33 | 20.42 | 64,787 | -0.96(-4.51%) |
Apr 11, 2023 | 21.47 | 21.67 | 21.11 | 21.39 | 58,673 | +0.06(+0.28%) |
Apr 10, 2023 | 20.42 | 21.33 | 19.99 | 21.33 | 38,863 | +0.31(+1.47%) |
Apr 06, 2023 | 20.87 | 21.06 | 20.13 | 21.02 | 39,565 | -0.04(-0.19%) |
Apr 05, 2023 | 22.05 | 22.10 | 20.92 | 21.06 | 45,601 | -1.33(-5.95%) |
Apr 04, 2023 | 22.65 | 22.80 | 21.99 | 22.39 | 33,583 | -0.16(-0.71%) |
Apr 03, 2023 | 22.72 | 22.86 | 22.15 | 22.55 | 70,759 | -0.59(-2.53%) |
Mar 31, 2023 | 21.85 | 23.18 | 21.85 | 23.13 | 108,152 | +1.66(+7.73%) |
Mar 30, 2023 | 21.56 | 21.73 | 21.27 | 21.47 | 55,804 | +0.59(+2.81%) |
Mar 29, 2023 | 20.28 | 20.91 | 20.28 | 20.89 | 36,407 | +1.06(+5.36%) |
Mar 28, 2023 | 19.86 | 19.89 | 19.47 | 19.82 | 18,471 | -0.09(-0.45%) |
Mar 27, 2023 | 20.39 | 20.43 | 19.69 | 19.91 | 67,637 | +0.12(+0.60%) |
Mar 24, 2023 | 19.66 | 19.87 | 19.07 | 19.80 | 49,603 | -0.08(-0.40%) |
Mar 23, 2023 | 20.62 | 21.15 | 19.49 | 19.87 | 50,288 | -0.19(-0.94%) |
Mar 22, 2023 | 21.60 | 21.88 | 20.00 | 20.06 | 39,158 | -1.39(-6.48%) |
Mar 21, 2023 | 20.65 | 21.56 | 20.65 | 21.45 | 57,695 | +1.57(+7.92%) |
Mar 20, 2023 | 19.46 | 20.22 | 19.18 | 19.88 | 30,472 | +0.25(+1.26%) |
Mar 17, 2023 | 20.31 | 20.36 | 19.10 | 19.63 | 34,162 | -0.78(-3.84%) |
Mar 16, 2023 | 18.88 | 20.61 | 18.88 | 20.42 | 49,642 | +1.02(+5.27%) |
Mar 15, 2023 | 18.52 | 19.39 | 18.27 | 19.39 | 74,125 | -0.10(-0.51%) |
Mar 14, 2023 | 19.42 | 19.57 | 18.78 | 19.49 | 122,223 | +0.98(+5.30%) |
Mar 13, 2023 | 17.85 | 19.16 | 17.43 | 18.51 | 177,034 | +0.05(+0.27%) |
Mar 10, 2023 | 19.22 | 19.68 | 18.23 | 18.46 | 174,549 | -0.58(-3.02%) |
Mar 09, 2023 | 20.32 | 20.97 | 18.97 | 19.04 | 48,355 | -1.46(-7.11%) |
Mar 08, 2023 | 20.46 | 20.50 | 19.96 | 20.50 | 16,695 | -0.12(-0.58%) |
Mar 07, 2023 | 21.49 | 21.60 | 20.56 | 20.61 | 30,339 | -0.89(-4.15%) |
Mar 06, 2023 | 22.16 | 22.31 | 21.47 | 21.51 | 74,680 | -0.48(-2.17%) |
Mar 03, 2023 | 21.07 | 21.99 | 21.07 | 21.98 | 42,364 | +1.29(+6.23%) |
Mar 02, 2023 | 19.72 | 20.69 | 19.65 | 20.69 | 51,732 | -0.20(-0.95%) |