Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.47 | 20.57 | 20.32 | 20.36 | 42,957 | -0.07(-0.36%) |
May 05, 2023 | 20.35 | 20.52 | 20.31 | 20.43 | 37,937 | +0.22(+1.10%) |
May 04, 2023 | 20.33 | 20.33 | 20.07 | 20.21 | 21,409 | -0.12(-0.59%) |
May 03, 2023 | 20.36 | 20.54 | 20.32 | 20.33 | 37,912 | -0.01(-0.05%) |
May 02, 2023 | 20.46 | 20.47 | 20.21 | 20.34 | 36,897 | -0.21(-1.03%) |
May 01, 2023 | 20.64 | 20.65 | 20.52 | 20.55 | 39,823 | -0.05(-0.23%) |
Apr 28, 2023 | 20.63 | 20.63 | 20.43 | 20.60 | 39,572 | +0.14(+0.68%) |
Apr 27, 2023 | 20.16 | 20.49 | 20.11 | 20.46 | 40,001 | +0.46(+2.31%) |
Apr 26, 2023 | 20.16 | 20.20 | 19.97 | 20.00 | 34,741 | -0.14(-0.69%) |
Apr 25, 2023 | 20.48 | 20.50 | 20.12 | 20.14 | 54,435 | -0.34(-1.67%) |
Apr 24, 2023 | 20.53 | 20.66 | 20.43 | 20.48 | 18,544 | -0.03(-0.14%) |
Apr 21, 2023 | 20.53 | 20.54 | 20.40 | 20.51 | 37,678 | +0.07(+0.35%) |
Apr 20, 2023 | 20.40 | 20.57 | 20.40 | 20.44 | 31,012 | -0.10(-0.47%) |
Apr 19, 2023 | 20.63 | 20.70 | 20.46 | 20.53 | 34,504 | -0.11(-0.51%) |
Apr 18, 2023 | 20.65 | 20.67 | 20.55 | 20.64 | 27,523 | +0.11(+0.54%) |
Apr 17, 2023 | 20.58 | 20.61 | 20.43 | 20.53 | 18,069 | +0.01(+0.04%) |
Apr 14, 2023 | 20.58 | 20.67 | 20.45 | 20.52 | 45,662 | -0.02(-0.09%) |
Apr 13, 2023 | 20.45 | 20.59 | 20.30 | 20.54 | 46,003 | +0.25(+1.22%) |
Apr 12, 2023 | 20.37 | 20.64 | 20.25 | 20.29 | 38,993 | +0.05(+0.23%) |
Apr 11, 2023 | 20.24 | 20.32 | 20.22 | 20.24 | 22,903 | +0.02(+0.09%) |
Apr 10, 2023 | 20.24 | 20.27 | 20.13 | 20.23 | 37,446 | +0.02(+0.09%) |
Apr 06, 2023 | 20.17 | 20.31 | 20.11 | 20.21 | 30,617 | +0.04(+0.18%) |
Apr 05, 2023 | 20.28 | 20.28 | 20.13 | 20.17 | 40,352 | -0.09(-0.45%) |
Apr 04, 2023 | 20.48 | 20.54 | 20.24 | 20.26 | 28,568 | -0.25(-1.21%) |
Apr 03, 2023 | 20.38 | 20.58 | 20.38 | 20.51 | 52,001 | +0.12(+0.59%) |
Mar 31, 2023 | 20.29 | 20.46 | 20.29 | 20.39 | 57,419 | +0.25(+1.23%) |
Mar 30, 2023 | 20.13 | 20.21 | 20.04 | 20.14 | 122,441 | +0.20(+1.01%) |
Mar 29, 2023 | 19.74 | 19.98 | 19.71 | 19.94 | 57,974 | +0.45(+2.31%) |
Mar 28, 2023 | 19.46 | 19.54 | 19.38 | 19.49 | 50,078 | -0.01(-0.07%) |
Mar 27, 2023 | 19.52 | 19.56 | 19.34 | 19.51 | 33,195 | +0.18(+0.93%) |
Mar 24, 2023 | 19.13 | 19.39 | 19.08 | 19.33 | 56,338 | +0.09(+0.48%) |
Mar 23, 2023 | 19.36 | 19.62 | 19.10 | 19.24 | 53,225 | -0.03(-0.14%) |
Mar 22, 2023 | 19.58 | 19.67 | 19.26 | 19.26 | 70,669 | -0.25(-1.27%) |
Mar 21, 2023 | 19.41 | 19.60 | 19.36 | 19.51 | 30,755 | +0.24(+1.22%) |
Mar 20, 2023 | 19.11 | 19.35 | 19.11 | 19.27 | 47,191 | +0.22(+1.15%) |
Mar 17, 2023 | 19.28 | 19.30 | 19.03 | 19.06 | 38,851 | -0.23(-1.18%) |
Mar 16, 2023 | 18.76 | 19.28 | 18.76 | 19.28 | 27,568 | +0.40(+2.12%) |
Mar 15, 2023 | 18.89 | 18.99 | 18.75 | 18.88 | 36,336 | -0.30(-1.57%) |
Mar 14, 2023 | 19.16 | 19.36 | 19.11 | 19.18 | 39,268 | +0.20(+1.06%) |
Mar 13, 2023 | 19.21 | 19.33 | 18.95 | 18.98 | 45,412 | -0.39(-2.02%) |
Mar 10, 2023 | 19.74 | 19.78 | 19.36 | 19.38 | 32,752 | -0.42(-2.12%) |
Mar 09, 2023 | 20.17 | 20.28 | 19.78 | 19.79 | 22,947 | -0.33(-1.63%) |
Mar 08, 2023 | 20.13 | 20.19 | 19.99 | 20.12 | 38,080 | -0.01(-0.05%) |
Mar 07, 2023 | 20.33 | 20.46 | 20.13 | 20.13 | 30,957 | -0.26(-1.25%) |
Mar 06, 2023 | 20.39 | 20.51 | 20.23 | 20.39 | 40,814 | +0.02(+0.09%) |
Mar 03, 2023 | 20.11 | 20.38 | 20.11 | 20.37 | 39,305 | +0.31(+1.54%) |
Mar 02, 2023 | 19.84 | 20.09 | 19.81 | 20.06 | 50,402 | +0.21(+1.06%) |