Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.92 | 20.92 | 20.84 | 20.85 | 8,339 | -0.11(-0.51%) |
May 05, 2023 | 20.80 | 20.96 | 20.77 | 20.96 | 8,100 | +0.30(+1.46%) |
May 04, 2023 | 20.55 | 20.68 | 20.53 | 20.66 | 4,437 | +0.14(+0.67%) |
May 03, 2023 | 20.53 | 20.64 | 20.49 | 20.52 | 14,812 | +0.06(+0.29%) |
May 02, 2023 | 20.55 | 20.55 | 20.41 | 20.46 | 117,824 | -0.45(-2.15%) |
May 01, 2023 | 20.96 | 20.96 | 20.82 | 20.91 | 17,168 | -0.10(-0.46%) |
Apr 28, 2023 | 20.86 | 21.01 | 20.82 | 21.01 | 9,119 | +0.25(+1.22%) |
Apr 27, 2023 | 20.62 | 20.78 | 20.61 | 20.76 | 5,976 | +0.16(+0.76%) |
Apr 26, 2023 | 20.74 | 20.74 | 20.55 | 20.60 | 3,484 | +0.14(+0.67%) |
Apr 25, 2023 | 20.61 | 20.61 | 20.45 | 20.46 | 10,952 | -0.23(-1.13%) |
Apr 24, 2023 | 20.70 | 20.71 | 20.63 | 20.70 | 14,397 | +0.07(+0.33%) |
Apr 21, 2023 | 20.61 | 20.67 | 20.61 | 20.63 | 7,078 | -0.01(-0.05%) |
Apr 20, 2023 | 20.62 | 20.73 | 20.59 | 20.64 | 19,206 | +0.08(+0.38%) |
Apr 19, 2023 | 20.57 | 20.62 | 20.54 | 20.56 | 19,230 | -0.18(-0.85%) |
Apr 18, 2023 | 20.81 | 20.82 | 20.69 | 20.74 | 11,583 | -0.05(-0.23%) |
Apr 17, 2023 | 20.73 | 20.79 | 20.69 | 20.79 | 7,179 | +0.06(+0.28%) |
Apr 14, 2023 | 20.83 | 20.83 | 20.64 | 20.73 | 6,795 | -0.03(-0.14%) |
Apr 13, 2023 | 20.68 | 20.76 | 20.64 | 20.76 | 13,847 | +0.21(+1.04%) |
Apr 12, 2023 | 20.66 | 20.66 | 20.50 | 20.54 | 9,159 | +0.08(+0.38%) |
Apr 11, 2023 | 20.48 | 20.48 | 20.39 | 20.46 | 5,346 | +0.06(+0.29%) |
Apr 10, 2023 | 20.35 | 20.40 | 20.24 | 20.40 | 26,124 | -0.05(-0.24%) |
Apr 06, 2023 | 20.35 | 20.52 | 20.35 | 20.45 | 10,989 | +0.17(+0.82%) |
Apr 05, 2023 | 20.40 | 20.40 | 20.27 | 20.29 | 8,009 | -0.23(-1.14%) |
Apr 04, 2023 | 20.56 | 20.67 | 20.51 | 20.52 | 51,310 | -0.01(-0.05%) |
Apr 03, 2023 | 20.40 | 20.60 | 20.40 | 20.53 | 179,184 | +0.31(+1.54%) |
Mar 31, 2023 | 20.14 | 20.23 | 20.14 | 20.22 | 10,478 | +0.06(+0.29%) |
Mar 30, 2023 | 20.07 | 20.16 | 20.04 | 20.16 | 23,620 | +0.37(+1.87%) |
Mar 29, 2023 | 19.76 | 19.82 | 19.76 | 19.79 | 7,053 | +0.15(+0.74%) |
Mar 28, 2023 | 19.63 | 19.69 | 19.62 | 19.64 | 3,437 | -0.08(-0.40%) |
Mar 27, 2023 | 19.69 | 19.78 | 19.64 | 19.72 | 28,719 | +0.10(+0.50%) |
Mar 24, 2023 | 19.49 | 19.64 | 19.48 | 19.62 | 40,877 | -0.08(-0.40%) |
Mar 23, 2023 | 19.78 | 19.95 | 19.66 | 19.70 | 14,766 | -0.03(-0.15%) |
Mar 22, 2023 | 19.85 | 20.02 | 19.66 | 19.73 | 13,933 | -0.32(-1.60%) |
Mar 21, 2023 | 20.06 | 20.16 | 19.95 | 20.05 | 12,744 | +0.05(+0.24%) |
Mar 20, 2023 | 19.93 | 20.03 | 19.91 | 20.00 | 40,722 | +0.13(+0.64%) |
Mar 17, 2023 | 20.00 | 20.00 | 19.83 | 19.88 | 20,803 | -0.28(-1.40%) |
Mar 16, 2023 | 19.99 | 20.17 | 19.90 | 20.16 | 4,680 | -0.01(-0.05%) |
Mar 15, 2023 | 19.98 | 20.17 | 19.97 | 20.17 | 22,491 | -0.32(-1.57%) |
Mar 14, 2023 | 20.41 | 20.49 | 20.33 | 20.49 | 7,392 | +0.33(+1.64%) |
Mar 13, 2023 | 19.97 | 20.25 | 19.97 | 20.16 | 9,399 | +0.13(+0.63%) |
Mar 10, 2023 | 20.18 | 20.25 | 19.99 | 20.03 | 32,917 | -0.10(-0.48%) |
Mar 09, 2023 | 20.40 | 20.40 | 20.13 | 20.13 | 19,647 | -0.33(-1.62%) |
Mar 08, 2023 | 20.46 | 20.55 | 20.43 | 20.46 | 16,920 | -0.02(-0.10%) |
Mar 07, 2023 | 20.83 | 20.83 | 20.47 | 20.48 | 15,273 | -0.49(-2.33%) |
Mar 06, 2023 | 20.94 | 21.03 | 20.91 | 20.97 | 17,270 | +0.11(+0.51%) |
Mar 03, 2023 | 20.77 | 20.87 | 20.72 | 20.86 | 45,266 | +0.17(+0.80%) |
Mar 02, 2023 | 20.57 | 20.70 | 20.57 | 20.70 | 5,021 | +0.01(+0.05%) |