Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.74 | 20.74 | 20.38 | 20.47 | 92,015 | -0.44(-2.09%) |
May 05, 2023 | 20.59 | 20.96 | 20.48 | 20.91 | 5,422 | +0.52(+2.54%) |
May 04, 2023 | 20.38 | 20.47 | 20.31 | 20.39 | 4,110 | +0.20(+0.99%) |
May 03, 2023 | 20.48 | 20.62 | 20.14 | 20.19 | 9,778 | -0.38(-1.84%) |
May 02, 2023 | 20.61 | 20.65 | 20.28 | 20.57 | 20,082 | -0.10(-0.48%) |
May 01, 2023 | 20.95 | 20.99 | 20.63 | 20.67 | 6,435 | -0.35(-1.66%) |
Apr 28, 2023 | 20.73 | 21.09 | 20.73 | 21.02 | 10,977 | +0.23(+1.10%) |
Apr 27, 2023 | 20.64 | 20.85 | 20.52 | 20.79 | 5,958 | +0.23(+1.11%) |
Apr 26, 2023 | 20.68 | 20.77 | 20.30 | 20.56 | 6,407 | +0.23(+1.13%) |
Apr 25, 2023 | 20.56 | 20.62 | 20.32 | 20.33 | 28,506 | -0.42(-2.01%) |
Apr 24, 2023 | 20.83 | 20.87 | 20.34 | 20.75 | 34,513 | -0.10(-0.48%) |
Apr 21, 2023 | 20.89 | 20.89 | 20.55 | 20.85 | 8,523 | +0.21(+1.01%) |
Apr 20, 2023 | 21.10 | 21.11 | 20.60 | 20.64 | 6,482 | -0.68(-3.17%) |
Apr 19, 2023 | 21.28 | 21.46 | 21.21 | 21.32 | 6,549 | -0.36(-1.65%) |
Apr 18, 2023 | 21.63 | 21.72 | 21.46 | 21.67 | 15,990 | +0.24(+1.11%) |
Apr 17, 2023 | 21.51 | 21.58 | 21.25 | 21.44 | 12,892 | -0.28(-1.28%) |
Apr 14, 2023 | 21.72 | 21.78 | 21.40 | 21.71 | 11,296 | -0.06(-0.27%) |
Apr 13, 2023 | 21.40 | 21.80 | 21.39 | 21.77 | 14,083 | +0.55(+2.57%) |
Apr 12, 2023 | 21.63 | 21.67 | 21.18 | 21.23 | 13,346 | -0.41(-1.88%) |
Apr 11, 2023 | 21.45 | 21.65 | 21.43 | 21.63 | 12,435 | +0.25(+1.16%) |
Apr 10, 2023 | 20.89 | 21.39 | 20.78 | 21.39 | 9,355 | +0.43(+2.04%) |
Apr 06, 2023 | 20.81 | 21.18 | 20.76 | 20.96 | 8,053 | +0.04(+0.19%) |
Apr 05, 2023 | 21.21 | 21.24 | 20.73 | 20.92 | 17,802 | -0.41(-1.91%) |
Apr 04, 2023 | 21.33 | 21.33 | 21.02 | 21.33 | 8,708 | -0.06(-0.28%) |
Apr 03, 2023 | 21.21 | 21.42 | 21.10 | 21.39 | 17,960 | +0.05(+0.23%) |
Mar 31, 2023 | 21.07 | 21.34 | 21.07 | 21.34 | 10,973 | +0.34(+1.61%) |
Mar 30, 2023 | 21.06 | 21.12 | 20.97 | 21.00 | 2,970 | +0.02(+0.09%) |
Mar 29, 2023 | 20.54 | 20.98 | 20.54 | 20.98 | 7,872 | +0.51(+2.48%) |
Mar 28, 2023 | 20.35 | 20.47 | 20.19 | 20.47 | 19,336 | +0.12(+0.59%) |
Mar 27, 2023 | 20.46 | 20.50 | 20.15 | 20.35 | 40,506 | -0.21(-1.02%) |
Mar 24, 2023 | 20.38 | 20.66 | 20.18 | 20.56 | 38,759 | +0.04(+0.19%) |
Mar 23, 2023 | 20.46 | 20.98 | 20.04 | 20.52 | 75,577 | +0.07(+0.34%) |
Mar 22, 2023 | 20.93 | 21.12 | 20.45 | 20.45 | 33,130 | -0.54(-2.56%) |
Mar 21, 2023 | 20.55 | 20.99 | 20.55 | 20.99 | 7,067 | +0.58(+2.82%) |
Mar 20, 2023 | 20.56 | 20.56 | 20.24 | 20.41 | 29,348 | -0.04(-0.19%) |
Mar 17, 2023 | 20.28 | 20.45 | 20.10 | 20.45 | 10,450 | +0.28(+1.38%) |
Mar 16, 2023 | 19.60 | 20.18 | 19.58 | 20.17 | 31,373 | +0.60(+3.09%) |
Mar 15, 2023 | 19.41 | 19.64 | 19.30 | 19.57 | 8,955 | -0.29(-1.44%) |
Mar 14, 2023 | 19.88 | 20.05 | 19.41 | 19.86 | 63,025 | +0.22(+1.11%) |
Mar 13, 2023 | 19.15 | 19.68 | 19.05 | 19.64 | 29,320 | +0.12(+0.61%) |
Mar 10, 2023 | 19.69 | 19.94 | 19.07 | 19.52 | 27,926 | -0.28(-1.41%) |
Mar 09, 2023 | 20.42 | 20.45 | 19.77 | 19.80 | 23,589 | -0.78(-3.77%) |
Mar 08, 2023 | 20.40 | 20.57 | 20.37 | 20.57 | 12,402 | +0.20(+0.98%) |
Mar 07, 2023 | 20.87 | 20.87 | 20.37 | 20.37 | 48,671 | -0.54(-2.57%) |
Mar 06, 2023 | 20.96 | 21.18 | 20.82 | 20.91 | 90,895 | -0.23(-1.08%) |
Mar 03, 2023 | 20.66 | 21.14 | 20.57 | 21.14 | 87,289 | +0.52(+2.51%) |
Mar 02, 2023 | 20.50 | 20.74 | 20.28 | 20.62 | 48,227 | -0.40(-1.89%) |