Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.40 | 20.58 | 20.20 | 20.33 | 237,094 | -0.02(-0.10%) |
May 05, 2023 | 20.22 | 20.42 | 20.15 | 20.35 | 198,257 | +0.41(+2.03%) |
May 04, 2023 | 20.15 | 20.18 | 19.87 | 19.95 | 593,069 | -0.39(-1.90%) |
May 03, 2023 | 20.30 | 20.64 | 20.28 | 20.33 | 281,755 | +0.09(+0.44%) |
May 02, 2023 | 20.31 | 20.34 | 19.66 | 20.24 | 256,835 | -0.08(-0.39%) |
May 01, 2023 | 20.01 | 20.47 | 19.99 | 20.32 | 235,398 | +0.38(+1.88%) |
Apr 28, 2023 | 19.62 | 20.14 | 19.42 | 19.95 | 252,573 | +0.26(+1.30%) |
Apr 27, 2023 | 19.40 | 19.86 | 19.40 | 19.69 | 279,454 | +0.29(+1.48%) |
Apr 26, 2023 | 20.06 | 20.10 | 19.33 | 19.40 | 459,821 | -0.88(-4.34%) |
Apr 25, 2023 | 20.27 | 20.41 | 20.06 | 20.28 | 564,102 | -0.23(-1.11%) |
Apr 24, 2023 | 20.53 | 20.72 | 20.24 | 20.51 | 159,859 | -0.02(-0.10%) |
Apr 21, 2023 | 20.66 | 20.82 | 20.29 | 20.53 | 321,043 | -0.14(-0.67%) |
Apr 20, 2023 | 20.35 | 20.95 | 20.35 | 20.67 | 326,890 | +0.15(+0.72%) |
Apr 19, 2023 | 19.73 | 20.66 | 19.48 | 20.52 | 744,299 | +0.51(+2.57%) |
Apr 18, 2023 | 20.07 | 20.28 | 19.93 | 20.01 | 256,438 | -0.06(-0.30%) |
Apr 17, 2023 | 20.33 | 20.33 | 19.88 | 20.07 | 183,770 | -0.13(-0.64%) |
Apr 14, 2023 | 20.18 | 20.51 | 20.14 | 20.19 | 202,546 | +0.01(+0.05%) |
Apr 13, 2023 | 20.46 | 20.51 | 20.14 | 20.18 | 151,965 | -0.17(-0.82%) |
Apr 12, 2023 | 20.57 | 20.57 | 20.24 | 20.35 | 173,199 | -0.13(-0.63%) |
Apr 11, 2023 | 20.29 | 20.60 | 20.12 | 20.48 | 150,612 | +0.26(+1.27%) |
Apr 10, 2023 | 19.72 | 20.25 | 19.50 | 20.22 | 323,642 | +0.46(+2.35%) |
Apr 06, 2023 | 19.84 | 20.03 | 19.56 | 19.76 | 193,991 | -0.01(-0.05%) |
Apr 05, 2023 | 19.82 | 19.94 | 19.52 | 19.77 | 202,870 | -0.17(-0.84%) |
Apr 04, 2023 | 20.46 | 20.46 | 19.82 | 19.94 | 180,335 | -0.46(-2.28%) |
Apr 03, 2023 | 20.62 | 20.80 | 20.20 | 20.40 | 217,803 | -0.30(-1.43%) |
Mar 31, 2023 | 20.32 | 20.75 | 20.32 | 20.70 | 346,227 | +0.51(+2.55%) |
Mar 30, 2023 | 20.31 | 20.45 | 20.14 | 20.18 | 141,157 | -0.03(-0.15%) |
Mar 29, 2023 | 20.37 | 20.37 | 20.13 | 20.21 | 201,533 | -0.08(-0.39%) |
Mar 28, 2023 | 19.84 | 20.30 | 19.82 | 20.29 | 195,284 | +0.37(+1.83%) |
Mar 27, 2023 | 19.81 | 19.99 | 19.69 | 19.93 | 183,934 | +0.20(+1.00%) |
Mar 24, 2023 | 19.50 | 19.75 | 19.25 | 19.73 | 205,419 | +0.11(+0.55%) |
Mar 23, 2023 | 20.00 | 20.23 | 19.60 | 19.62 | 261,635 | -0.36(-1.78%) |
Mar 22, 2023 | 20.19 | 20.48 | 19.96 | 19.98 | 280,612 | -0.37(-1.80%) |
Mar 21, 2023 | 20.18 | 20.66 | 20.17 | 20.34 | 562,203 | +0.48(+2.44%) |
Mar 20, 2023 | 20.09 | 20.25 | 19.74 | 19.86 | 233,040 | -0.13(-0.64%) |
Mar 17, 2023 | 20.55 | 20.70 | 19.86 | 19.99 | 864,797 | -0.63(-3.07%) |
Mar 16, 2023 | 19.95 | 20.65 | 19.95 | 20.62 | 223,624 | +0.42(+2.10%) |
Mar 15, 2023 | 20.13 | 20.36 | 19.86 | 20.19 | 271,302 | -0.13(-0.63%) |
Mar 14, 2023 | 20.82 | 20.83 | 19.88 | 20.32 | 398,132 | -0.07(-0.34%) |
Mar 13, 2023 | 21.19 | 21.19 | 20.19 | 20.39 | 421,761 | -1.07(-5.00%) |
Mar 10, 2023 | 21.79 | 21.80 | 21.39 | 21.46 | 303,953 | -0.40(-1.85%) |
Mar 09, 2023 | 21.91 | 22.19 | 21.85 | 21.87 | 207,994 | +0.01(+0.05%) |
Mar 08, 2023 | 21.74 | 21.89 | 21.58 | 21.86 | 187,039 | +0.10(+0.45%) |
Mar 07, 2023 | 21.79 | 21.82 | 21.50 | 21.76 | 311,507 | -0.02(-0.09%) |
Mar 06, 2023 | 22.19 | 22.25 | 21.62 | 21.78 | 275,916 | -0.39(-1.78%) |
Mar 03, 2023 | 22.09 | 22.21 | 21.84 | 22.17 | 151,132 | +0.09(+0.40%) |
Mar 02, 2023 | 21.57 | 22.19 | 21.33 | 22.09 | 175,702 | +0.38(+1.77%) |