Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.33 | 20.51 | 20.14 | 20.26 | 237,903 | -0.02(-0.10%) |
May 05, 2023 | 20.15 | 20.35 | 20.08 | 20.28 | 198,934 | +0.40(+2.03%) |
May 04, 2023 | 20.09 | 20.12 | 19.80 | 19.88 | 595,094 | -0.38(-1.90%) |
May 03, 2023 | 20.23 | 20.57 | 20.21 | 20.26 | 282,717 | +0.09(+0.44%) |
May 02, 2023 | 20.24 | 20.27 | 19.59 | 20.17 | 257,712 | -0.08(-0.39%) |
May 01, 2023 | 19.94 | 20.40 | 19.92 | 20.25 | 236,202 | +0.37(+1.88%) |
Apr 28, 2023 | 19.55 | 20.08 | 19.36 | 19.88 | 253,435 | +0.26(+1.30%) |
Apr 27, 2023 | 19.34 | 19.79 | 19.34 | 19.62 | 280,409 | +0.29(+1.48%) |
Apr 26, 2023 | 19.99 | 20.03 | 19.27 | 19.34 | 461,391 | -0.88(-4.34%) |
Apr 25, 2023 | 20.20 | 20.34 | 19.99 | 20.21 | 566,028 | -0.23(-1.11%) |
Apr 24, 2023 | 20.46 | 20.65 | 20.17 | 20.44 | 160,405 | -0.02(-0.10%) |
Apr 21, 2023 | 20.59 | 20.75 | 20.22 | 20.46 | 322,139 | -0.14(-0.67%) |
Apr 20, 2023 | 20.28 | 20.88 | 20.28 | 20.60 | 328,007 | +0.15(+0.72%) |
Apr 19, 2023 | 19.66 | 20.59 | 19.42 | 20.45 | 746,841 | +0.51(+2.57%) |
Apr 18, 2023 | 20.00 | 20.21 | 19.86 | 19.94 | 257,314 | -0.06(-0.30%) |
Apr 17, 2023 | 20.26 | 20.26 | 19.81 | 20.00 | 184,397 | -0.13(-0.64%) |
Apr 14, 2023 | 20.12 | 20.44 | 20.08 | 20.13 | 203,237 | +0.01(+0.05%) |
Apr 13, 2023 | 20.39 | 20.44 | 20.08 | 20.12 | 152,484 | -0.17(-0.83%) |
Apr 12, 2023 | 20.50 | 20.50 | 20.17 | 20.28 | 173,791 | -0.13(-0.63%) |
Apr 11, 2023 | 20.22 | 20.53 | 20.06 | 20.41 | 151,126 | +0.26(+1.27%) |
Apr 10, 2023 | 19.65 | 20.18 | 19.44 | 20.15 | 324,748 | +0.46(+2.35%) |
Apr 06, 2023 | 19.77 | 19.96 | 19.50 | 19.69 | 194,653 | -0.01(-0.05%) |
Apr 05, 2023 | 19.75 | 19.87 | 19.46 | 19.70 | 203,562 | -0.17(-0.84%) |
Apr 04, 2023 | 20.39 | 20.39 | 19.76 | 19.87 | 180,951 | -0.46(-2.28%) |
Apr 03, 2023 | 20.55 | 20.73 | 20.14 | 20.33 | 218,547 | -0.30(-1.43%) |
Mar 31, 2023 | 20.25 | 20.68 | 20.25 | 20.63 | 347,410 | +0.51(+2.55%) |
Mar 30, 2023 | 20.24 | 20.38 | 20.08 | 20.12 | 141,639 | -0.03(-0.15%) |
Mar 29, 2023 | 20.30 | 20.30 | 20.07 | 20.14 | 202,222 | -0.08(-0.39%) |
Mar 28, 2023 | 19.77 | 20.23 | 19.75 | 20.22 | 195,951 | +0.36(+1.83%) |
Mar 27, 2023 | 19.74 | 19.92 | 19.62 | 19.86 | 184,562 | +0.20(+1.00%) |
Mar 24, 2023 | 19.44 | 19.68 | 19.18 | 19.66 | 206,121 | +0.11(+0.55%) |
Mar 23, 2023 | 19.93 | 20.16 | 19.53 | 19.55 | 262,528 | -0.35(-1.78%) |
Mar 22, 2023 | 20.13 | 20.41 | 19.89 | 19.91 | 281,571 | -0.36(-1.80%) |
Mar 21, 2023 | 20.12 | 20.59 | 20.10 | 20.27 | 564,123 | +0.48(+2.44%) |
Mar 20, 2023 | 20.02 | 20.18 | 19.67 | 19.79 | 233,836 | -0.13(-0.64%) |
Mar 17, 2023 | 20.48 | 20.63 | 19.79 | 19.92 | 867,750 | -0.63(-3.07%) |
Mar 16, 2023 | 19.88 | 20.58 | 19.88 | 20.55 | 224,388 | +0.42(+2.10%) |
Mar 15, 2023 | 20.07 | 20.29 | 19.79 | 20.13 | 272,228 | -0.13(-0.63%) |
Mar 14, 2023 | 20.75 | 20.76 | 19.81 | 20.25 | 399,492 | -0.07(-0.34%) |
Mar 13, 2023 | 21.12 | 21.12 | 20.13 | 20.32 | 423,201 | -1.07(-5.00%) |
Mar 10, 2023 | 21.72 | 21.73 | 21.31 | 21.39 | 304,991 | -0.40(-1.85%) |
Mar 09, 2023 | 21.83 | 22.12 | 21.77 | 21.79 | 208,704 | +0.01(+0.04%) |
Mar 08, 2023 | 21.67 | 21.81 | 21.51 | 21.78 | 187,678 | +0.10(+0.45%) |
Mar 07, 2023 | 21.72 | 21.75 | 21.43 | 21.69 | 312,571 | -0.02(-0.09%) |
Mar 06, 2023 | 22.12 | 22.17 | 21.54 | 21.71 | 276,858 | -0.39(-1.78%) |
Mar 03, 2023 | 22.01 | 22.14 | 21.77 | 22.10 | 151,648 | +0.09(+0.40%) |
Mar 02, 2023 | 21.50 | 22.11 | 21.25 | 22.01 | 176,302 | +0.38(+1.77%) |