Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.86 | 22.73 | 21.86 | 22.70 | 52,072 | +0.69(+3.15%) |
May 05, 2023 | 21.75 | 22.09 | 21.61 | 22.01 | 20,063 | +0.23(+1.07%) |
May 04, 2023 | 21.97 | 21.98 | 21.55 | 21.78 | 22,613 | -0.20(-0.89%) |
May 03, 2023 | 21.97 | 22.62 | 21.87 | 21.97 | 32,107 | -0.01(-0.04%) |
May 02, 2023 | 22.52 | 22.52 | 21.48 | 21.98 | 23,053 | -0.56(-2.47%) |
May 01, 2023 | 22.49 | 22.78 | 22.46 | 22.54 | 24,240 | -0.05(-0.22%) |
Apr 28, 2023 | 22.50 | 22.59 | 21.89 | 22.59 | 37,601 | -0.10(-0.43%) |
Apr 27, 2023 | 21.59 | 22.92 | 21.52 | 22.69 | 121,708 | +1.22(+5.68%) |
Apr 26, 2023 | 21.85 | 22.29 | 21.19 | 21.47 | 137,015 | -0.10(-0.45%) |
Apr 25, 2023 | 22.20 | 22.36 | 21.55 | 21.56 | 119,274 | -0.67(-3.03%) |
Apr 24, 2023 | 22.07 | 22.40 | 21.84 | 22.24 | 35,441 | +0.18(+0.80%) |
Apr 21, 2023 | 22.10 | 22.19 | 21.88 | 22.06 | 17,609 | +0.03(+0.13%) |
Apr 20, 2023 | 21.60 | 22.29 | 21.60 | 22.03 | 42,706 | +0.34(+1.57%) |
Apr 19, 2023 | 21.50 | 21.91 | 21.35 | 21.69 | 62,912 | -0.09(-0.40%) |
Apr 18, 2023 | 22.32 | 22.38 | 21.65 | 21.78 | 49,481 | -0.45(-2.02%) |
Apr 17, 2023 | 21.69 | 22.27 | 21.69 | 22.23 | 115,514 | -0.93(-4.00%) |
Apr 14, 2023 | 22.64 | 23.19 | 22.62 | 23.15 | 60,568 | +0.42(+1.84%) |
Apr 13, 2023 | 22.27 | 22.73 | 22.27 | 22.73 | 34,973 | +0.86(+3.92%) |
Apr 12, 2023 | 22.48 | 22.49 | 21.80 | 21.88 | 26,183 | -0.22(-1.01%) |
Apr 11, 2023 | 22.47 | 22.47 | 21.88 | 22.10 | 44,798 | -0.35(-1.56%) |
Apr 10, 2023 | 22.58 | 22.70 | 22.04 | 22.45 | 91,332 | -0.60(-2.62%) |
Apr 06, 2023 | 22.11 | 23.27 | 21.80 | 23.06 | 117,538 | +1.21(+5.54%) |
Apr 05, 2023 | 22.23 | 22.28 | 21.60 | 21.85 | 68,797 | -0.11(-0.49%) |
Apr 04, 2023 | 21.74 | 22.18 | 21.74 | 21.95 | 38,121 | +0.12(+0.54%) |
Apr 03, 2023 | 21.23 | 21.85 | 21.15 | 21.84 | 58,046 | +0.21(+0.99%) |
Mar 31, 2023 | 20.81 | 21.62 | 20.81 | 21.62 | 74,333 | +0.90(+4.33%) |
Mar 30, 2023 | 20.77 | 20.77 | 20.43 | 20.72 | 57,620 | -0.19(-0.89%) |
Mar 29, 2023 | 21.28 | 21.28 | 20.75 | 20.91 | 32,396 | +0.12(+0.56%) |
Mar 28, 2023 | 21.16 | 21.20 | 20.42 | 20.79 | 119,057 | -0.48(-2.25%) |
Mar 27, 2023 | 22.07 | 22.07 | 21.11 | 21.27 | 115,913 | -0.88(-3.96%) |
Mar 24, 2023 | 22.09 | 22.22 | 21.77 | 22.15 | 26,090 | -0.11(-0.48%) |
Mar 23, 2023 | 22.09 | 22.46 | 21.93 | 22.26 | 60,266 | +0.68(+3.16%) |
Mar 22, 2023 | 21.87 | 22.53 | 21.56 | 21.57 | 54,771 | -0.46(-2.08%) |
Mar 21, 2023 | 20.87 | 22.11 | 20.87 | 22.03 | 65,341 | +1.13(+5.40%) |
Mar 20, 2023 | 20.55 | 21.02 | 20.51 | 20.90 | 70,673 | -0.12(-0.56%) |
Mar 17, 2023 | 20.49 | 21.39 | 20.49 | 21.02 | 113,844 | +0.39(+1.89%) |
Mar 16, 2023 | 19.44 | 20.90 | 19.26 | 20.63 | 131,999 | +1.19(+6.10%) |
Mar 15, 2023 | 18.56 | 19.61 | 18.36 | 19.44 | 125,001 | +0.69(+3.68%) |
Mar 14, 2023 | 18.30 | 18.84 | 18.30 | 18.75 | 62,071 | +0.85(+4.72%) |
Mar 13, 2023 | 17.57 | 18.32 | 17.49 | 17.91 | 68,687 | +0.16(+0.88%) |
Mar 10, 2023 | 18.21 | 18.34 | 17.70 | 17.75 | 44,619 | -0.53(-2.92%) |
Mar 09, 2023 | 18.77 | 19.22 | 18.17 | 18.29 | 173,786 | -0.59(-3.14%) |
Mar 08, 2023 | 18.79 | 19.35 | 18.79 | 18.88 | 97,315 | +0.13(+0.67%) |
Mar 07, 2023 | 19.11 | 19.22 | 18.66 | 18.75 | 111,860 | -0.36(-1.88%) |
Mar 06, 2023 | 18.82 | 19.37 | 18.80 | 19.11 | 120,590 | +0.43(+2.29%) |
Mar 03, 2023 | 18.34 | 18.70 | 18.34 | 18.69 | 100,600 | +0.47(+2.56%) |
Mar 02, 2023 | 17.55 | 18.29 | 17.54 | 18.22 | 90,991 | +0.47(+2.63%) |