Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.92 | 18.92 | 18.48 | 18.58 | 3,903 | +0.28(+1.53%) |
May 05, 2023 | 17.94 | 18.66 | 17.94 | 18.30 | 5,019 | +0.60(+3.39%) |
May 04, 2023 | 17.65 | 17.77 | 17.03 | 17.70 | 16,534 | -0.87(-4.68%) |
May 03, 2023 | 18.49 | 18.89 | 18.49 | 18.57 | 2,450 | -0.35(-1.85%) |
May 02, 2023 | 18.83 | 18.92 | 18.80 | 18.92 | 1,801 | -0.17(-0.89%) |
May 01, 2023 | 19.27 | 19.70 | 18.81 | 19.09 | 11,678 | -0.29(-1.50%) |
Apr 28, 2023 | 19.31 | 19.55 | 19.28 | 19.38 | 103,708 | +0.00(+0.01%) |
Apr 27, 2023 | 19.41 | 19.41 | 19.38 | 19.38 | 886 | +0.10(+0.51%) |
Apr 26, 2023 | 19.34 | 19.67 | 19.15 | 19.28 | 3,392 | -0.04(-0.21%) |
Apr 25, 2023 | 19.22 | 19.42 | 19.18 | 19.32 | 6,270 | +0.22(+1.15%) |
Apr 24, 2023 | 19.29 | 19.62 | 19.10 | 19.10 | 22,959 | -0.20(-1.04%) |
Apr 21, 2023 | 19.37 | 19.37 | 19.01 | 19.30 | 23,340 | -0.04(-0.21%) |
Apr 20, 2023 | 19.29 | 19.35 | 19.23 | 19.34 | 26,662 | +0.16(+0.83%) |
Apr 19, 2023 | 19.14 | 19.42 | 18.94 | 19.18 | 56,548 | +0.00(+0.00%) |
Apr 18, 2023 | 19.18 | 19.51 | 19.12 | 19.18 | 168,320 | +0.11(+0.58%) |
Apr 17, 2023 | 19.09 | 19.20 | 18.96 | 19.07 | 72,109 | -0.02(-0.10%) |
Apr 14, 2023 | 19.10 | 19.18 | 19.05 | 19.09 | 43,340 | -0.05(-0.26%) |
Apr 13, 2023 | 18.84 | 19.14 | 18.84 | 19.14 | 1,010,050 | +0.30(+1.59%) |
Apr 12, 2023 | 18.70 | 18.85 | 18.70 | 18.84 | 5,680 | +0.17(+0.91%) |
Apr 11, 2023 | 18.69 | 18.86 | 18.67 | 18.67 | 12,818 | +0.03(+0.16%) |
Apr 10, 2023 | 18.15 | 18.67 | 18.15 | 18.64 | 9,073 | +0.04(+0.22%) |
Apr 06, 2023 | 18.54 | 18.66 | 18.51 | 18.60 | 1,624 | +0.23(+1.25%) |
Apr 05, 2023 | 18.52 | 18.55 | 18.16 | 18.37 | 5,208 | -0.15(-0.81%) |
Apr 04, 2023 | 18.58 | 18.61 | 18.33 | 18.52 | 3,859 | -0.08(-0.43%) |
Apr 03, 2023 | 18.51 | 18.60 | 18.02 | 18.60 | 4,532 | +0.09(+0.49%) |
Mar 31, 2023 | 18.37 | 18.64 | 18.26 | 18.51 | 3,534 | +0.12(+0.65%) |
Mar 30, 2023 | 18.48 | 18.56 | 18.06 | 18.39 | 2,546 | +0.01(+0.05%) |
Mar 29, 2023 | 18.25 | 18.41 | 18.25 | 18.38 | 2,677 | +0.23(+1.27%) |
Mar 28, 2023 | 18.30 | 18.30 | 17.73 | 18.15 | 2,163 | -0.30(-1.63%) |
Mar 27, 2023 | 18.38 | 18.45 | 18.38 | 18.45 | 783 | +0.60(+3.36%) |
Mar 24, 2023 | 17.54 | 17.85 | 17.54 | 17.85 | 833 | +0.52(+3.00%) |
Mar 23, 2023 | 18.13 | 18.18 | 17.33 | 17.33 | 2,621 | -0.61(-3.40%) |
Mar 22, 2023 | 17.91 | 18.18 | 17.80 | 17.94 | 2,670 | +0.10(+0.56%) |
Mar 21, 2023 | 17.58 | 17.85 | 17.55 | 17.84 | 2,085 | +0.30(+1.71%) |
Mar 20, 2023 | 17.87 | 18.10 | 17.45 | 17.54 | 5,076 | -0.21(-1.18%) |
Mar 17, 2023 | 18.20 | 18.20 | 17.50 | 17.75 | 5,296 | -0.37(-2.04%) |
Mar 16, 2023 | 18.00 | 18.30 | 17.61 | 18.12 | 7,800 | +0.45(+2.55%) |
Mar 15, 2023 | 17.34 | 17.67 | 17.34 | 17.67 | 2,738 | -0.37(-2.05%) |
Mar 14, 2023 | 17.70 | 18.13 | 17.52 | 18.04 | 8,251 | +0.40(+2.27%) |
Mar 13, 2023 | 18.11 | 18.11 | 16.80 | 17.64 | 11,567 | -0.65(-3.55%) |
Mar 10, 2023 | 18.36 | 18.68 | 18.14 | 18.29 | 3,000 | -0.36(-1.93%) |
Mar 09, 2023 | 19.19 | 19.19 | 18.64 | 18.65 | 7,787 | -0.48(-2.48%) |
Mar 08, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 485 | -0.04(-0.18%) |
Mar 07, 2023 | 19.40 | 19.40 | 19.07 | 19.16 | 3,784 | -0.26(-1.34%) |
Mar 06, 2023 | 19.42 | 19.48 | 19.42 | 19.42 | 2,093 | +0.03(+0.15%) |
Mar 03, 2023 | 19.14 | 19.39 | 19.10 | 19.39 | 2,840 | +0.14(+0.73%) |
Mar 02, 2023 | 19.12 | 19.25 | 19.12 | 19.25 | 765 | -0.01(-0.05%) |