Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.41 | 18.62 | 18.41 | 18.49 | 36,088 | +0.13(+0.72%) |
May 05, 2023 | 18.68 | 18.74 | 18.30 | 18.36 | 65,434 | -0.29(-1.54%) |
May 04, 2023 | 18.62 | 18.79 | 18.54 | 18.65 | 98,050 | -0.08(-0.41%) |
May 03, 2023 | 18.56 | 18.75 | 18.51 | 18.73 | 60,283 | +0.07(+0.36%) |
May 02, 2023 | 18.54 | 18.75 | 18.47 | 18.66 | 80,351 | +0.00(+0.00%) |
May 01, 2023 | 18.61 | 18.67 | 18.48 | 18.66 | 75,242 | +0.10(+0.52%) |
Apr 28, 2023 | 18.76 | 18.79 | 18.46 | 18.56 | 167,010 | -0.15(-0.79%) |
Apr 27, 2023 | 19.24 | 19.26 | 18.68 | 18.71 | 211,066 | -0.61(-3.16%) |
Apr 26, 2023 | 19.21 | 19.51 | 18.99 | 19.32 | 435,406 | -1.49(-7.18%) |
Apr 25, 2023 | 20.52 | 20.81 | 20.37 | 20.81 | 287,711 | +0.46(+2.26%) |
Apr 24, 2023 | 20.35 | 20.55 | 20.16 | 20.36 | 35,417 | +0.29(+1.45%) |
Apr 21, 2023 | 20.12 | 20.24 | 20.06 | 20.06 | 30,690 | +0.03(+0.13%) |
Apr 20, 2023 | 20.10 | 20.10 | 19.84 | 20.04 | 37,414 | +0.19(+0.94%) |
Apr 19, 2023 | 20.02 | 20.09 | 19.84 | 19.85 | 6,474 | -0.00(-0.02%) |
Apr 18, 2023 | 19.73 | 19.94 | 19.73 | 19.86 | 13,924 | +0.01(+0.05%) |
Apr 17, 2023 | 19.72 | 20.00 | 19.64 | 19.85 | 38,004 | -0.17(-0.86%) |
Apr 14, 2023 | 19.97 | 20.15 | 19.88 | 20.02 | 38,123 | +0.24(+1.24%) |
Apr 13, 2023 | 20.21 | 20.21 | 19.78 | 19.78 | 29,449 | -0.40(-1.97%) |
Apr 12, 2023 | 20.06 | 20.27 | 19.95 | 20.17 | 58,044 | -0.07(-0.33%) |
Apr 11, 2023 | 20.03 | 20.31 | 20.03 | 20.24 | 325,228 | +0.45(+2.27%) |
Apr 10, 2023 | 19.81 | 20.06 | 19.79 | 19.79 | 28,164 | +0.13(+0.68%) |
Apr 06, 2023 | 20.27 | 20.30 | 19.59 | 19.66 | 66,116 | -0.48(-2.38%) |
Apr 05, 2023 | 19.96 | 20.21 | 19.93 | 20.13 | 125,632 | +0.17(+0.86%) |
Apr 04, 2023 | 19.93 | 20.02 | 19.73 | 19.96 | 57,333 | +0.03(+0.14%) |
Apr 03, 2023 | 19.91 | 20.12 | 19.86 | 19.93 | 74,367 | +0.09(+0.43%) |
Mar 31, 2023 | 20.15 | 20.17 | 19.81 | 19.85 | 27,930 | -0.27(-1.33%) |
Mar 30, 2023 | 20.17 | 20.32 | 20.12 | 20.12 | 26,186 | -0.28(-1.36%) |
Mar 29, 2023 | 20.51 | 20.52 | 20.35 | 20.39 | 32,765 | -0.39(-1.89%) |
Mar 28, 2023 | 20.75 | 20.99 | 20.72 | 20.79 | 31,946 | +0.10(+0.46%) |
Mar 27, 2023 | 20.38 | 20.72 | 20.36 | 20.69 | 24,856 | +0.29(+1.42%) |
Mar 24, 2023 | 20.62 | 20.76 | 20.39 | 20.40 | 36,943 | -0.14(-0.67%) |
Mar 23, 2023 | 20.59 | 20.76 | 20.34 | 20.54 | 93,548 | -0.37(-1.79%) |
Mar 22, 2023 | 20.87 | 20.95 | 20.36 | 20.91 | 68,857 | +0.05(+0.24%) |
Mar 21, 2023 | 20.78 | 21.15 | 20.78 | 20.86 | 59,308 | -0.14(-0.68%) |
Mar 20, 2023 | 20.66 | 21.16 | 20.66 | 21.01 | 72,310 | +0.51(+2.49%) |
Mar 17, 2023 | 20.56 | 20.68 | 20.21 | 20.50 | 106,667 | -0.22(-1.08%) |
Mar 16, 2023 | 21.62 | 21.69 | 20.69 | 20.72 | 84,377 | -0.81(-3.76%) |
Mar 15, 2023 | 21.95 | 21.95 | 21.48 | 21.53 | 138,469 | -0.42(-1.93%) |
Mar 14, 2023 | 22.28 | 22.28 | 21.96 | 21.96 | 12,942 | -0.61(-2.68%) |
Mar 13, 2023 | 23.24 | 23.27 | 22.27 | 22.56 | 23,129 | -0.49(-2.12%) |
Mar 10, 2023 | 22.79 | 23.12 | 22.69 | 23.05 | 26,224 | +0.37(+1.64%) |
Mar 09, 2023 | 22.41 | 22.76 | 22.07 | 22.68 | 55,898 | +0.09(+0.38%) |
Mar 08, 2023 | 22.57 | 22.78 | 22.56 | 22.59 | 8,226 | +0.07(+0.30%) |
Mar 07, 2023 | 22.27 | 22.58 | 22.23 | 22.52 | 13,406 | +0.23(+1.03%) |
Mar 06, 2023 | 22.31 | 22.33 | 22.03 | 22.29 | 17,863 | -0.13(-0.56%) |
Mar 03, 2023 | 22.75 | 22.75 | 22.40 | 22.42 | 38,354 | -0.39(-1.71%) |
Mar 02, 2023 | 23.29 | 23.29 | 22.77 | 22.81 | 26,948 | -0.38(-1.64%) |