Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.48 | 21.49 | 21.43 | 21.43 | 35,936 | -0.15(-0.68%) |
May 05, 2023 | 21.40 | 21.58 | 21.38 | 21.57 | 49,196 | +0.12(+0.55%) |
May 04, 2023 | 21.40 | 21.52 | 21.40 | 21.46 | 7,163 | -0.02(-0.10%) |
May 03, 2023 | 21.41 | 21.48 | 21.40 | 21.48 | 4,468 | +0.10(+0.46%) |
May 02, 2023 | 21.22 | 21.39 | 21.22 | 21.38 | 9,963 | +0.14(+0.64%) |
May 01, 2023 | 21.35 | 21.35 | 21.24 | 21.24 | 97,128 | -0.17(-0.78%) |
Apr 28, 2023 | 21.32 | 21.46 | 21.32 | 21.41 | 14,288 | +0.13(+0.59%) |
Apr 27, 2023 | 21.22 | 21.28 | 21.14 | 21.28 | 42,218 | +0.05(+0.23%) |
Apr 26, 2023 | 21.37 | 21.38 | 21.23 | 21.23 | 13,417 | -0.01(-0.06%) |
Apr 25, 2023 | 21.25 | 21.26 | 21.22 | 21.25 | 40,482 | -0.03(-0.16%) |
Apr 24, 2023 | 21.25 | 21.30 | 21.22 | 21.28 | 16,278 | +0.06(+0.28%) |
Apr 21, 2023 | 21.23 | 21.23 | 21.12 | 21.22 | 4,797 | -0.05(-0.23%) |
Apr 20, 2023 | 21.18 | 21.27 | 21.18 | 21.27 | 11,655 | +0.10(+0.48%) |
Apr 19, 2023 | 21.16 | 21.20 | 21.13 | 21.17 | 11,399 | -0.05(-0.25%) |
Apr 18, 2023 | 21.20 | 21.23 | 21.20 | 21.22 | 14,965 | +0.08(+0.37%) |
Apr 17, 2023 | 21.16 | 21.18 | 21.10 | 21.15 | 20,632 | -0.12(-0.57%) |
Apr 14, 2023 | 21.39 | 21.39 | 21.23 | 21.27 | 8,938 | -0.17(-0.79%) |
Apr 13, 2023 | 21.43 | 21.51 | 21.43 | 21.44 | 14,791 | +0.05(+0.25%) |
Apr 12, 2023 | 21.37 | 21.44 | 21.32 | 21.38 | 188,838 | +0.17(+0.80%) |
Apr 11, 2023 | 21.23 | 21.25 | 21.20 | 21.21 | 17,159 | +0.03(+0.14%) |
Apr 10, 2023 | 21.15 | 21.20 | 21.11 | 21.19 | 36,172 | -0.18(-0.86%) |
Apr 06, 2023 | 21.35 | 21.44 | 21.33 | 21.37 | 29,129 | -0.07(-0.32%) |
Apr 05, 2023 | 21.41 | 21.45 | 21.36 | 21.44 | 198,265 | +0.04(+0.18%) |
Apr 04, 2023 | 21.26 | 21.41 | 21.26 | 21.40 | 2,339 | +0.04(+0.18%) |
Apr 03, 2023 | 21.17 | 21.36 | 21.17 | 21.36 | 14,169 | +0.25(+1.19%) |
Mar 31, 2023 | 21.10 | 21.13 | 21.07 | 21.11 | 3,268 | +0.03(+0.14%) |
Mar 30, 2023 | 21.04 | 21.08 | 21.02 | 21.08 | 8,666 | +0.13(+0.60%) |
Mar 29, 2023 | 20.89 | 20.95 | 20.89 | 20.95 | 20,394 | -0.00(-0.01%) |
Mar 28, 2023 | 20.90 | 20.95 | 20.90 | 20.95 | 6,198 | +0.05(+0.25%) |
Mar 27, 2023 | 20.85 | 20.90 | 20.85 | 20.90 | 2,585 | -0.02(-0.10%) |
Mar 24, 2023 | 20.96 | 20.96 | 20.89 | 20.92 | 4,277 | -0.12(-0.58%) |
Mar 23, 2023 | 21.03 | 21.11 | 21.01 | 21.05 | 2,054 | +0.06(+0.27%) |
Mar 22, 2023 | 20.78 | 21.12 | 20.78 | 20.99 | 7,610 | +0.19(+0.92%) |
Mar 21, 2023 | 20.89 | 20.89 | 20.79 | 20.80 | 32,406 | +0.00(+0.01%) |
Mar 20, 2023 | 20.70 | 20.80 | 20.70 | 20.80 | 5,204 | +0.25(+1.22%) |
Mar 17, 2023 | 20.52 | 20.67 | 20.52 | 20.55 | 11,276 | +0.07(+0.33%) |
Mar 16, 2023 | 20.46 | 20.59 | 20.44 | 20.48 | 8,937 | -0.01(-0.04%) |
Mar 15, 2023 | 20.51 | 20.52 | 20.44 | 20.49 | 15,599 | -0.19(-0.90%) |
Mar 14, 2023 | 20.67 | 20.70 | 20.62 | 20.67 | 5,086 | -0.11(-0.53%) |
Mar 13, 2023 | 20.71 | 20.80 | 20.71 | 20.78 | 10,962 | +0.35(+1.73%) |
Mar 10, 2023 | 20.46 | 20.57 | 20.43 | 20.43 | 11,843 | +0.26(+1.30%) |
Mar 09, 2023 | 20.13 | 20.25 | 20.13 | 20.17 | 34,858 | +0.04(+0.22%) |
Mar 08, 2023 | 20.13 | 20.19 | 20.11 | 20.12 | 4,616 | +0.03(+0.17%) |
Mar 07, 2023 | 20.31 | 20.31 | 20.09 | 20.09 | 3,442 | -0.22(-1.10%) |
Mar 06, 2023 | 20.35 | 20.38 | 20.30 | 20.31 | 7,235 | -0.04(-0.22%) |
Mar 03, 2023 | 20.27 | 20.36 | 20.21 | 20.36 | 10,813 | +0.13(+0.65%) |
Mar 02, 2023 | 20.16 | 20.24 | 20.13 | 20.23 | 40,235 | +0.00(+0.00%) |