Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.82 | 20.86 | 20.75 | 20.83 | 930,400 | +0.29(+1.40%) |
May 05, 2023 | 20.64 | 20.70 | 20.54 | 20.54 | 581,661 | +0.09(+0.42%) |
May 04, 2023 | 20.47 | 20.48 | 20.24 | 20.46 | 730,250 | +0.19(+0.95%) |
May 03, 2023 | 20.31 | 20.46 | 20.20 | 20.26 | 361,396 | -0.13(-0.66%) |
May 02, 2023 | 20.73 | 20.75 | 20.39 | 20.40 | 418,512 | -0.49(-2.35%) |
May 01, 2023 | 20.48 | 20.96 | 20.47 | 20.89 | 366,449 | +0.59(+2.89%) |
Apr 28, 2023 | 20.35 | 20.42 | 20.25 | 20.30 | 761,180 | -0.33(-1.58%) |
Apr 27, 2023 | 20.54 | 20.67 | 20.54 | 20.63 | 428,887 | +0.21(+1.04%) |
Apr 26, 2023 | 20.23 | 20.45 | 20.16 | 20.42 | 519,991 | +0.20(+1.00%) |
Apr 25, 2023 | 20.33 | 20.34 | 20.18 | 20.22 | 552,275 | -0.30(-1.45%) |
Apr 24, 2023 | 20.60 | 20.61 | 20.50 | 20.51 | 161,670 | -0.18(-0.88%) |
Apr 21, 2023 | 20.51 | 20.73 | 20.49 | 20.70 | 385,764 | +0.12(+0.56%) |
Apr 20, 2023 | 20.60 | 20.63 | 20.53 | 20.58 | 217,594 | -0.16(-0.79%) |
Apr 19, 2023 | 20.78 | 20.88 | 20.73 | 20.74 | 313,705 | +0.03(+0.14%) |
Apr 18, 2023 | 20.82 | 20.82 | 20.66 | 20.72 | 190,113 | -0.09(-0.42%) |
Apr 17, 2023 | 20.68 | 20.82 | 20.66 | 20.80 | 467,697 | +0.26(+1.26%) |
Apr 14, 2023 | 20.48 | 20.60 | 20.46 | 20.54 | 607,149 | +0.21(+1.04%) |
Apr 13, 2023 | 20.14 | 20.37 | 20.09 | 20.33 | 631,387 | +0.15(+0.76%) |
Apr 12, 2023 | 20.15 | 20.37 | 20.13 | 20.18 | 638,821 | +0.03(+0.14%) |
Apr 11, 2023 | 20.14 | 20.24 | 20.13 | 20.15 | 239,689 | -0.02(-0.10%) |
Apr 10, 2023 | 20.02 | 20.23 | 20.02 | 20.17 | 499,812 | +0.31(+1.55%) |
Apr 06, 2023 | 19.87 | 19.89 | 19.79 | 19.86 | 955,430 | -0.05(-0.24%) |
Apr 05, 2023 | 19.99 | 20.05 | 19.88 | 19.91 | 1,990,005 | -0.18(-0.91%) |
Apr 04, 2023 | 20.36 | 20.36 | 19.97 | 20.09 | 904,165 | -0.11(-0.52%) |
Apr 03, 2023 | 20.32 | 20.37 | 20.11 | 20.20 | 1,365,850 | -0.11(-0.52%) |
Mar 31, 2023 | 20.48 | 20.53 | 20.26 | 20.30 | 726,178 | -0.30(-1.45%) |
Mar 30, 2023 | 20.66 | 20.70 | 20.55 | 20.60 | 224,853 | -0.09(-0.44%) |
Mar 29, 2023 | 20.81 | 20.83 | 20.67 | 20.69 | 413,608 | +0.03(+0.16%) |
Mar 28, 2023 | 20.71 | 20.74 | 20.62 | 20.66 | 307,649 | -0.01(-0.05%) |
Mar 27, 2023 | 20.53 | 20.67 | 20.41 | 20.67 | 565,618 | +0.46(+2.28%) |
Mar 24, 2023 | 20.13 | 20.29 | 20.07 | 20.21 | 1,837,655 | -0.06(-0.28%) |
Mar 23, 2023 | 20.45 | 20.56 | 20.24 | 20.26 | 1,752,845 | -0.01(-0.05%) |
Mar 22, 2023 | 20.61 | 20.65 | 20.25 | 20.27 | 2,454,680 | -0.26(-1.29%) |
Mar 21, 2023 | 20.50 | 20.61 | 20.45 | 20.54 | 1,517,361 | +0.19(+0.94%) |
Mar 20, 2023 | 20.16 | 20.39 | 20.16 | 20.35 | 1,644,074 | +0.16(+0.80%) |
Mar 17, 2023 | 20.20 | 20.23 | 19.99 | 20.19 | 3,033,879 | -0.27(-1.30%) |
Mar 16, 2023 | 20.06 | 20.50 | 19.93 | 20.45 | 6,925,260 | +0.16(+0.80%) |
Mar 15, 2023 | 20.16 | 20.45 | 19.97 | 20.29 | 5,244,985 | -0.41(-1.98%) |
Mar 14, 2023 | 20.49 | 20.77 | 20.41 | 20.70 | 3,181,391 | +0.35(+1.73%) |
Mar 13, 2023 | 19.89 | 20.49 | 19.71 | 20.35 | 4,933,948 | -0.06(-0.28%) |
Mar 10, 2023 | 20.73 | 20.73 | 20.38 | 20.40 | 2,804,764 | -0.71(-3.38%) |
Mar 09, 2023 | 21.24 | 21.29 | 21.05 | 21.12 | 975,095 | -0.07(-0.31%) |
Mar 08, 2023 | 21.06 | 21.26 | 20.96 | 21.18 | 1,003,394 | -0.02(-0.09%) |
Mar 07, 2023 | 21.26 | 21.36 | 21.07 | 21.20 | 1,233,279 | -0.11(-0.54%) |
Mar 06, 2023 | 21.09 | 21.34 | 21.07 | 21.32 | 1,426,745 | +0.16(+0.76%) |
Mar 03, 2023 | 21.37 | 21.43 | 21.15 | 21.16 | 1,303,947 | -0.53(-2.46%) |
Mar 02, 2023 | 21.76 | 21.80 | 21.64 | 21.69 | 1,735,353 | +0.21(+0.97%) |