Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.99 | 21.24 | 20.98 | 20.99 | 23,911 | -0.15(-0.72%) |
May 05, 2023 | 21.00 | 21.20 | 20.94 | 21.14 | 10,507 | +0.58(+2.82%) |
May 04, 2023 | 20.89 | 20.91 | 20.42 | 20.56 | 32,957 | -0.40(-1.91%) |
May 03, 2023 | 21.11 | 21.31 | 20.95 | 20.96 | 14,373 | -0.25(-1.16%) |
May 02, 2023 | 21.88 | 21.88 | 20.98 | 21.21 | 19,914 | -0.55(-2.52%) |
May 01, 2023 | 21.91 | 22.08 | 21.73 | 21.76 | 25,830 | -0.18(-0.83%) |
Apr 28, 2023 | 21.36 | 22.05 | 21.36 | 21.94 | 19,748 | +0.38(+1.78%) |
Apr 27, 2023 | 21.21 | 21.64 | 21.21 | 21.56 | 9,852 | +0.40(+1.90%) |
Apr 26, 2023 | 21.47 | 21.49 | 21.15 | 21.15 | 17,481 | -0.19(-0.90%) |
Apr 25, 2023 | 21.74 | 21.74 | 21.29 | 21.35 | 17,852 | -0.41(-1.87%) |
Apr 24, 2023 | 21.77 | 21.86 | 21.59 | 21.75 | 17,127 | -0.02(-0.08%) |
Apr 21, 2023 | 21.75 | 21.92 | 21.73 | 21.77 | 11,829 | -0.18(-0.82%) |
Apr 20, 2023 | 22.05 | 22.05 | 21.86 | 21.95 | 4,917 | -0.10(-0.45%) |
Apr 19, 2023 | 21.91 | 22.22 | 21.91 | 22.05 | 10,535 | +0.14(+0.62%) |
Apr 18, 2023 | 22.18 | 22.18 | 21.92 | 21.92 | 11,995 | -0.26(-1.18%) |
Apr 17, 2023 | 22.03 | 22.18 | 21.91 | 22.18 | 10,285 | +0.21(+0.95%) |
Apr 14, 2023 | 22.03 | 22.03 | 21.70 | 21.97 | 17,546 | +0.10(+0.46%) |
Apr 13, 2023 | 21.83 | 21.91 | 21.70 | 21.87 | 17,085 | +0.11(+0.50%) |
Apr 12, 2023 | 21.91 | 22.16 | 21.76 | 21.76 | 6,710 | -0.18(-0.82%) |
Apr 11, 2023 | 21.77 | 22.17 | 21.77 | 21.94 | 17,344 | +0.18(+0.83%) |
Apr 10, 2023 | 21.73 | 21.94 | 21.64 | 21.76 | 14,744 | -0.14(-0.62%) |
Apr 06, 2023 | 21.64 | 21.90 | 21.64 | 21.90 | 9,404 | +0.25(+1.14%) |
Apr 05, 2023 | 21.46 | 21.80 | 21.46 | 21.65 | 4,315 | -0.02(-0.07%) |
Apr 04, 2023 | 22.09 | 22.09 | 21.50 | 21.67 | 13,391 | -0.19(-0.89%) |
Apr 03, 2023 | 21.87 | 22.07 | 21.70 | 21.86 | 20,928 | +0.20(+0.92%) |
Mar 31, 2023 | 21.64 | 21.73 | 21.52 | 21.66 | 10,902 | +0.21(+0.97%) |
Mar 30, 2023 | 21.32 | 21.47 | 21.27 | 21.45 | 5,869 | +0.33(+1.59%) |
Mar 29, 2023 | 20.75 | 21.26 | 20.75 | 21.12 | 12,673 | +0.37(+1.79%) |
Mar 28, 2023 | 20.75 | 20.95 | 20.75 | 20.75 | 9,653 | +0.07(+0.35%) |
Mar 27, 2023 | 20.44 | 20.96 | 20.44 | 20.68 | 26,094 | +0.27(+1.30%) |
Mar 24, 2023 | 19.99 | 20.50 | 19.99 | 20.41 | 19,556 | +0.17(+0.86%) |
Mar 23, 2023 | 20.57 | 20.87 | 20.21 | 20.24 | 24,254 | -0.34(-1.63%) |
Mar 22, 2023 | 21.27 | 21.27 | 20.52 | 20.57 | 16,119 | -0.51(-2.41%) |
Mar 21, 2023 | 20.68 | 21.38 | 20.68 | 21.08 | 14,554 | +0.47(+2.27%) |
Mar 20, 2023 | 20.35 | 21.19 | 20.35 | 20.61 | 15,385 | +0.13(+0.66%) |
Mar 17, 2023 | 20.66 | 20.90 | 20.27 | 20.48 | 23,341 | -0.45(-2.15%) |
Mar 16, 2023 | 20.92 | 21.17 | 20.40 | 20.93 | 22,240 | +0.15(+0.73%) |
Mar 15, 2023 | 20.84 | 21.01 | 20.78 | 20.78 | 21,256 | -0.48(-2.24%) |
Mar 14, 2023 | 21.35 | 21.84 | 21.24 | 21.25 | 20,998 | +0.28(+1.33%) |
Mar 13, 2023 | 21.56 | 21.60 | 20.97 | 20.97 | 54,659 | -0.76(-3.52%) |
Mar 10, 2023 | 22.47 | 22.47 | 21.56 | 21.74 | 42,295 | -0.81(-3.60%) |
Mar 09, 2023 | 23.35 | 23.35 | 22.54 | 22.55 | 26,415 | -0.82(-3.52%) |
Mar 08, 2023 | 23.31 | 23.49 | 23.10 | 23.37 | 38,479 | +0.10(+0.43%) |
Mar 07, 2023 | 23.93 | 23.93 | 23.26 | 23.27 | 95,783 | -0.53(-2.21%) |
Mar 06, 2023 | 23.98 | 23.98 | 23.77 | 23.80 | 31,700 | -0.01(-0.04%) |
Mar 03, 2023 | 23.70 | 23.84 | 23.61 | 23.81 | 26,694 | +0.25(+1.08%) |
Mar 02, 2023 | 23.41 | 23.56 | 23.35 | 23.55 | 28,566 | +0.15(+0.65%) |