Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.69 | 19.80 | 19.65 | 19.72 | 203,134 | +0.11(+0.54%) |
May 05, 2023 | 19.42 | 19.65 | 19.34 | 19.62 | 303,646 | +0.35(+1.84%) |
May 04, 2023 | 19.32 | 19.39 | 19.16 | 19.26 | 269,295 | -0.12(-0.64%) |
May 03, 2023 | 19.47 | 19.59 | 19.31 | 19.39 | 323,424 | +0.02(+0.11%) |
May 02, 2023 | 19.75 | 19.75 | 19.20 | 19.37 | 657,302 | -0.40(-2.04%) |
May 01, 2023 | 19.97 | 20.08 | 19.72 | 19.77 | 203,319 | -0.14(-0.70%) |
Apr 28, 2023 | 19.74 | 19.91 | 19.66 | 19.91 | 177,776 | +0.13(+0.66%) |
Apr 27, 2023 | 19.61 | 19.78 | 19.54 | 19.78 | 208,425 | +0.27(+1.39%) |
Apr 26, 2023 | 19.59 | 19.68 | 19.47 | 19.51 | 261,049 | +0.04(+0.18%) |
Apr 25, 2023 | 19.81 | 19.81 | 19.42 | 19.47 | 413,405 | -0.39(-1.98%) |
Apr 24, 2023 | 19.82 | 19.95 | 19.73 | 19.87 | 158,568 | -0.04(-0.18%) |
Apr 21, 2023 | 20.01 | 20.04 | 19.71 | 19.90 | 155,478 | -0.14(-0.70%) |
Apr 20, 2023 | 20.05 | 20.10 | 19.98 | 20.04 | 198,112 | -0.08(-0.39%) |
Apr 19, 2023 | 20.16 | 20.17 | 20.03 | 20.12 | 231,065 | -0.19(-0.95%) |
Apr 18, 2023 | 20.33 | 20.37 | 20.20 | 20.31 | 205,335 | +0.03(+0.13%) |
Apr 17, 2023 | 20.20 | 20.31 | 20.16 | 20.29 | 309,978 | +0.09(+0.43%) |
Apr 14, 2023 | 20.29 | 20.31 | 20.07 | 20.20 | 229,945 | -0.07(-0.35%) |
Apr 13, 2023 | 20.22 | 20.32 | 20.16 | 20.27 | 244,323 | +0.15(+0.74%) |
Apr 12, 2023 | 20.15 | 20.29 | 20.03 | 20.12 | 379,111 | +0.05(+0.26%) |
Apr 11, 2023 | 19.98 | 20.14 | 19.82 | 20.07 | 241,161 | +0.30(+1.51%) |
Apr 10, 2023 | 19.82 | 19.82 | 19.67 | 19.77 | 182,624 | -0.11(-0.57%) |
Apr 06, 2023 | 19.86 | 19.91 | 19.74 | 19.88 | 179,496 | +0.02(+0.09%) |
Apr 05, 2023 | 19.94 | 20.09 | 19.72 | 19.87 | 180,430 | -0.13(-0.66%) |
Apr 04, 2023 | 20.03 | 20.08 | 19.85 | 20.00 | 332,917 | -0.02(-0.09%) |
Apr 03, 2023 | 20.01 | 20.10 | 19.91 | 20.01 | 313,337 | +0.03(+0.13%) |
Mar 31, 2023 | 19.95 | 20.07 | 19.89 | 19.99 | 298,229 | +0.10(+0.52%) |
Mar 30, 2023 | 19.81 | 19.95 | 19.78 | 19.88 | 194,200 | +0.17(+0.88%) |
Mar 29, 2023 | 19.56 | 19.74 | 19.55 | 19.71 | 211,776 | +0.18(+0.93%) |
Mar 28, 2023 | 19.43 | 19.56 | 19.42 | 19.53 | 134,622 | +0.12(+0.63%) |
Mar 27, 2023 | 19.36 | 19.46 | 19.28 | 19.41 | 187,060 | +0.00(+0.00%) |
Mar 24, 2023 | 19.17 | 19.42 | 19.08 | 19.41 | 353,399 | +0.11(+0.58%) |
Mar 23, 2023 | 19.61 | 19.77 | 19.21 | 19.29 | 200,643 | -0.13(-0.67%) |
Mar 22, 2023 | 19.63 | 19.78 | 19.40 | 19.42 | 189,567 | -0.21(-1.06%) |
Mar 21, 2023 | 19.55 | 19.69 | 19.53 | 19.63 | 159,643 | +0.22(+1.12%) |
Mar 20, 2023 | 19.28 | 19.54 | 19.27 | 19.42 | 189,801 | +0.10(+0.49%) |
Mar 17, 2023 | 19.59 | 19.62 | 19.26 | 19.32 | 202,865 | -0.23(-1.15%) |
Mar 16, 2023 | 19.53 | 19.61 | 19.22 | 19.55 | 299,147 | -0.02(-0.09%) |
Mar 15, 2023 | 19.79 | 19.80 | 19.27 | 19.56 | 358,941 | -0.47(-2.34%) |
Mar 14, 2023 | 19.91 | 20.21 | 19.87 | 20.03 | 357,730 | +0.23(+1.14%) |
Mar 13, 2023 | 19.77 | 20.02 | 19.60 | 19.81 | 559,608 | -0.21(-1.04%) |
Mar 10, 2023 | 20.37 | 20.39 | 19.95 | 20.01 | 379,203 | -0.37(-1.83%) |
Mar 09, 2023 | 20.80 | 20.82 | 20.37 | 20.39 | 404,660 | -0.46(-2.21%) |
Mar 08, 2023 | 20.86 | 20.95 | 20.73 | 20.85 | 214,402 | +0.04(+0.21%) |
Mar 07, 2023 | 21.16 | 21.16 | 20.75 | 20.80 | 299,517 | -0.43(-2.04%) |
Mar 06, 2023 | 21.32 | 21.32 | 21.17 | 21.24 | 240,810 | -0.05(-0.24%) |
Mar 03, 2023 | 21.13 | 21.31 | 21.10 | 21.29 | 231,799 | +0.26(+1.26%) |
Mar 02, 2023 | 21.09 | 21.09 | 20.87 | 21.03 | 244,564 | -0.06(-0.29%) |