Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.00 | 21.79 | 21.00 | 21.67 | 171,089 | +0.52(+2.46%) |
May 05, 2023 | 20.16 | 21.38 | 20.16 | 21.15 | 280,024 | +0.99(+4.91%) |
May 04, 2023 | 20.56 | 20.73 | 20.10 | 20.16 | 151,845 | -0.64(-3.08%) |
May 03, 2023 | 20.19 | 21.06 | 20.15 | 20.80 | 204,270 | +0.49(+2.41%) |
May 02, 2023 | 20.50 | 20.53 | 19.99 | 20.31 | 88,384 | -0.22(-1.07%) |
May 01, 2023 | 20.38 | 20.65 | 20.28 | 20.53 | 84,695 | +0.17(+0.83%) |
Apr 28, 2023 | 20.37 | 20.63 | 20.21 | 20.36 | 139,888 | +0.08(+0.39%) |
Apr 27, 2023 | 20.20 | 20.37 | 19.91 | 20.28 | 131,915 | +0.10(+0.50%) |
Apr 26, 2023 | 20.72 | 20.85 | 20.06 | 20.18 | 218,436 | -0.68(-3.26%) |
Apr 25, 2023 | 21.04 | 21.21 | 20.81 | 20.86 | 121,404 | -0.44(-2.07%) |
Apr 24, 2023 | 21.63 | 21.81 | 21.16 | 21.30 | 111,994 | -0.46(-2.11%) |
Apr 21, 2023 | 22.03 | 22.03 | 21.32 | 21.76 | 152,841 | -0.25(-1.14%) |
Apr 20, 2023 | 21.90 | 22.34 | 21.71 | 22.01 | 142,273 | -0.08(-0.36%) |
Apr 19, 2023 | 21.81 | 22.21 | 21.57 | 22.09 | 93,242 | +0.13(+0.59%) |
Apr 18, 2023 | 21.81 | 21.99 | 21.49 | 21.96 | 89,910 | +0.19(+0.87%) |
Apr 17, 2023 | 21.42 | 21.86 | 21.16 | 21.77 | 90,810 | +0.39(+1.82%) |
Apr 14, 2023 | 21.13 | 21.61 | 21.00 | 21.38 | 210,489 | +0.27(+1.28%) |
Apr 13, 2023 | 21.08 | 21.14 | 20.69 | 21.11 | 126,608 | +0.03(+0.14%) |
Apr 12, 2023 | 21.25 | 21.52 | 21.08 | 21.08 | 95,731 | -0.14(-0.66%) |
Apr 11, 2023 | 20.88 | 21.37 | 20.86 | 21.22 | 156,506 | +0.32(+1.53%) |
Apr 10, 2023 | 20.69 | 21.06 | 20.61 | 20.90 | 84,726 | +0.20(+0.97%) |
Apr 06, 2023 | 20.70 | 0 | -0.03(-0.14%) | |||
Apr 05, 2023 | 20.71 | 20.77 | 19.99 | 20.73 | 255,879 | -0.12(-0.58%) |
Apr 04, 2023 | 21.65 | 21.65 | 20.73 | 20.85 | 231,273 | -0.79(-3.65%) |
Apr 03, 2023 | 21.81 | 22.15 | 21.56 | 21.64 | 115,301 | -0.08(-0.37%) |
Mar 31, 2023 | 21.19 | 21.74 | 21.19 | 21.72 | 132,650 | +0.51(+2.40%) |
Mar 30, 2023 | 21.77 | 21.78 | 21.18 | 21.21 | 135,520 | -0.33(-1.53%) |
Mar 29, 2023 | 21.43 | 21.98 | 21.43 | 21.54 | 99,957 | +0.12(+0.56%) |
Mar 28, 2023 | 21.68 | 21.68 | 21.10 | 21.42 | 220,579 | -0.33(-1.52%) |
Mar 27, 2023 | 21.94 | 21.97 | 21.43 | 21.75 | 108,489 | -0.13(-0.59%) |
Mar 24, 2023 | 21.80 | 21.92 | 21.61 | 21.88 | 90,409 | -0.01(-0.05%) |
Mar 23, 2023 | 22.10 | 22.42 | 21.83 | 21.89 | 118,870 | -0.21(-0.95%) |
Mar 22, 2023 | 22.79 | 22.79 | 22.05 | 22.10 | 112,619 | -0.74(-3.24%) |
Mar 21, 2023 | 23.09 | 23.11 | 22.79 | 22.84 | 129,047 | -0.14(-0.61%) |
Mar 20, 2023 | 23.15 | 23.43 | 22.95 | 22.98 | 154,726 | -0.15(-0.65%) |
Mar 17, 2023 | 23.18 | 23.36 | 22.85 | 23.13 | 291,362 | +0.11(+0.48%) |
Mar 16, 2023 | 22.01 | 23.14 | 21.95 | 23.02 | 268,102 | +0.87(+3.93%) |
Mar 15, 2023 | 22.14 | 22.48 | 22.01 | 22.15 | 214,465 | -0.36(-1.60%) |
Mar 14, 2023 | 22.54 | 22.86 | 22.20 | 22.51 | 163,476 | +0.15(+0.67%) |
Mar 13, 2023 | 22.62 | 22.80 | 21.99 | 22.36 | 263,867 | -0.83(-3.58%) |
Mar 10, 2023 | 23.84 | 23.86 | 23.18 | 23.19 | 156,287 | -0.65(-2.73%) |
Mar 09, 2023 | 24.80 | 25.08 | 23.84 | 23.84 | 333,549 | +0.00(+0.00%) |
Mar 08, 2023 | 23.25 | 23.88 | 22.77 | 23.84 | 264,333 | +0.65(+2.80%) |
Mar 07, 2023 | 22.74 | 23.75 | 22.74 | 23.19 | 270,821 | +0.15(+0.65%) |
Mar 06, 2023 | 23.02 | 23.57 | 22.79 | 23.04 | 280,669 | +0.00(+0.00%) |
Mar 03, 2023 | 22.64 | 23.16 | 22.51 | 23.04 | 188,538 | +0.37(+1.63%) |
Mar 02, 2023 | 22.91 | 22.92 | 22.25 | 22.67 | 281,336 | -0.71(-3.04%) |