Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.61 | 19.78 | 19.35 | 19.55 | 47,859 | +0.03(+0.14%) |
May 05, 2023 | 19.16 | 19.70 | 19.07 | 19.52 | 24,967 | +0.46(+2.41%) |
May 04, 2023 | 19.33 | 19.64 | 18.89 | 19.06 | 63,120 | -0.58(-2.93%) |
May 03, 2023 | 19.75 | 19.89 | 19.49 | 19.64 | 93,487 | -0.11(-0.55%) |
May 02, 2023 | 19.93 | 19.93 | 19.30 | 19.75 | 48,186 | -0.08(-0.41%) |
May 01, 2023 | 20.18 | 20.30 | 19.73 | 19.83 | 49,648 | -0.35(-1.74%) |
Apr 28, 2023 | 20.41 | 20.50 | 20.08 | 20.18 | 23,722 | -0.22(-1.06%) |
Apr 27, 2023 | 20.02 | 20.45 | 20.02 | 20.39 | 18,077 | +0.24(+1.20%) |
Apr 26, 2023 | 20.72 | 20.72 | 20.01 | 20.15 | 38,944 | -0.47(-2.27%) |
Apr 25, 2023 | 20.46 | 20.67 | 20.46 | 20.62 | 44,567 | -0.04(-0.22%) |
Apr 24, 2023 | 20.67 | 20.79 | 20.46 | 20.66 | 32,686 | +0.13(+0.66%) |
Apr 21, 2023 | 20.76 | 20.76 | 20.45 | 20.53 | 18,956 | +0.31(+1.56%) |
Apr 20, 2023 | 20.74 | 20.79 | 19.98 | 20.21 | 39,093 | -0.47(-2.26%) |
Apr 19, 2023 | 20.64 | 20.76 | 20.51 | 20.68 | 30,877 | +0.09(+0.44%) |
Apr 18, 2023 | 20.47 | 20.72 | 20.23 | 20.59 | 54,853 | +0.31(+1.55%) |
Apr 17, 2023 | 20.02 | 20.30 | 19.93 | 20.28 | 54,162 | +0.36(+1.81%) |
Apr 14, 2023 | 19.74 | 19.96 | 19.74 | 19.92 | 18,142 | +0.18(+0.91%) |
Apr 13, 2023 | 19.89 | 20.08 | 19.70 | 19.74 | 32,986 | -0.15(-0.77%) |
Apr 12, 2023 | 19.68 | 19.93 | 19.24 | 19.89 | 94,070 | +0.56(+2.88%) |
Apr 11, 2023 | 19.34 | 19.67 | 19.27 | 19.33 | 56,013 | -0.10(-0.51%) |
Apr 10, 2023 | 19.34 | 19.61 | 19.29 | 19.43 | 24,288 | +0.09(+0.46%) |
Apr 06, 2023 | 19.12 | 19.45 | 19.12 | 19.34 | 20,768 | +0.12(+0.61%) |
Apr 05, 2023 | 19.30 | 19.60 | 19.06 | 19.22 | 56,848 | -0.36(-1.84%) |
Apr 04, 2023 | 19.76 | 19.92 | 19.38 | 19.58 | 37,791 | -0.43(-2.16%) |
Apr 03, 2023 | 19.78 | 20.12 | 19.68 | 20.01 | 31,188 | +0.22(+1.14%) |
Mar 31, 2023 | 20.01 | 20.20 | 19.79 | 19.79 | 46,995 | -0.21(-1.03%) |
Mar 30, 2023 | 20.01 | 20.21 | 19.97 | 20.00 | 10,818 | +0.06(+0.32%) |
Mar 29, 2023 | 20.19 | 20.21 | 19.69 | 19.93 | 33,796 | -0.05(-0.27%) |
Mar 28, 2023 | 19.90 | 20.03 | 19.90 | 19.99 | 27,564 | +0.21(+1.05%) |
Mar 27, 2023 | 19.72 | 20.02 | 19.59 | 19.78 | 13,552 | +0.03(+0.14%) |
Mar 24, 2023 | 19.27 | 19.75 | 19.21 | 19.75 | 20,271 | +0.29(+1.48%) |
Mar 23, 2023 | 19.57 | 19.96 | 19.37 | 19.47 | 25,716 | -0.23(-1.19%) |
Mar 22, 2023 | 19.66 | 19.89 | 19.52 | 19.70 | 16,721 | +0.05(+0.27%) |
Mar 21, 2023 | 19.82 | 20.07 | 19.57 | 19.65 | 18,274 | +0.13(+0.69%) |
Mar 20, 2023 | 19.57 | 20.12 | 19.45 | 19.51 | 41,360 | +0.12(+0.60%) |
Mar 17, 2023 | 19.23 | 19.74 | 19.07 | 19.39 | 70,293 | +0.21(+1.08%) |
Mar 16, 2023 | 18.85 | 19.29 | 18.83 | 19.19 | 17,173 | +0.19(+0.99%) |
Mar 15, 2023 | 19.29 | 19.29 | 18.79 | 19.00 | 69,797 | -0.43(-2.22%) |
Mar 14, 2023 | 19.12 | 19.74 | 19.12 | 19.43 | 59,581 | +0.47(+2.47%) |
Mar 13, 2023 | 19.03 | 19.39 | 16.71 | 18.96 | 200,358 | -0.73(-3.70%) |
Mar 10, 2023 | 20.01 | 20.01 | 19.62 | 19.69 | 60,713 | -0.22(-1.08%) |
Mar 09, 2023 | 20.05 | 20.30 | 19.87 | 19.91 | 32,906 | -0.11(-0.54%) |
Mar 08, 2023 | 19.94 | 20.27 | 19.83 | 20.01 | 19,064 | -0.04(-0.18%) |
Mar 07, 2023 | 20.18 | 20.24 | 19.98 | 20.05 | 29,536 | -0.02(-0.09%) |
Mar 06, 2023 | 20.32 | 20.46 | 19.35 | 20.07 | 117,038 | -0.30(-1.46%) |
Mar 03, 2023 | 20.20 | 20.53 | 20.20 | 20.37 | 142,691 | +0.11(+0.53%) |
Mar 02, 2023 | 20.37 | 20.43 | 20.01 | 20.26 | 120,445 | -0.22(-1.05%) |