Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.80 | 19.80 | 19.64 | 19.64 | 2,115 | +0.23(+1.20%) |
May 05, 2023 | 19.25 | 19.41 | 19.06 | 19.41 | 6,350 | +0.60(+3.21%) |
May 04, 2023 | 18.19 | 18.81 | 18.19 | 18.81 | 2,176 | +0.07(+0.36%) |
May 03, 2023 | 18.83 | 18.82 | 18.70 | 18.74 | 10,158 | -0.54(-2.80%) |
May 02, 2023 | 19.53 | 19.54 | 19.20 | 19.28 | 1,966 | -0.71(-3.56%) |
May 01, 2023 | 20.03 | 20.03 | 19.99 | 19.99 | 252 | -0.16(-0.77%) |
Apr 28, 2023 | 19.82 | 20.15 | 19.78 | 20.15 | 29,028 | +0.34(+1.73%) |
Apr 27, 2023 | 19.79 | 19.80 | 19.70 | 19.80 | 2,891 | +0.01(+0.07%) |
Apr 26, 2023 | 20.09 | 20.09 | 19.76 | 19.79 | 4,622 | -0.48(-2.37%) |
Apr 25, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 53 | -0.41(-1.98%) |
Apr 24, 2023 | 20.52 | 20.68 | 20.52 | 20.68 | 2,250 | +0.17(+0.84%) |
Apr 21, 2023 | 20.50 | 20.51 | 20.49 | 20.51 | 421 | -0.03(-0.13%) |
Apr 20, 2023 | 20.56 | 20.56 | 20.53 | 20.53 | 1,775 | -0.38(-1.80%) |
Apr 19, 2023 | 21.25 | 21.25 | 20.88 | 20.91 | 3,775 | -0.38(-1.80%) |
Apr 18, 2023 | 21.21 | 21.30 | 21.21 | 21.30 | 178 | +0.03(+0.14%) |
Apr 17, 2023 | 21.19 | 21.26 | 21.17 | 21.26 | 745 | -0.14(-0.63%) |
Apr 14, 2023 | 21.28 | 21.44 | 21.28 | 21.40 | 1,843 | +0.08(+0.37%) |
Apr 13, 2023 | 21.50 | 21.50 | 21.30 | 21.32 | 271 | -0.12(-0.57%) |
Apr 12, 2023 | 21.45 | 21.45 | 21.44 | 21.44 | 222 | +0.27(+1.26%) |
Apr 11, 2023 | 21.06 | 21.22 | 21.06 | 21.18 | 9,628 | +0.21(+1.00%) |
Apr 10, 2023 | 20.97 | 20.98 | 20.90 | 20.97 | 15,893 | -0.02(-0.12%) |
Apr 06, 2023 | 20.98 | 20.99 | 20.98 | 20.99 | 158 | -0.04(-0.17%) |
Apr 05, 2023 | 21.01 | 21.03 | 20.98 | 21.03 | 5,796 | +0.08(+0.36%) |
Apr 04, 2023 | 21.13 | 21.14 | 20.84 | 20.95 | 1,469 | -0.06(-0.29%) |
Apr 03, 2023 | 21.03 | 21.14 | 20.94 | 21.01 | 3,023 | +0.67(+3.30%) |
Mar 31, 2023 | 20.25 | 20.34 | 20.25 | 20.34 | 229 | +0.30(+1.51%) |
Mar 30, 2023 | 20.01 | 20.04 | 20.01 | 20.04 | 149 | +0.15(+0.76%) |
Mar 29, 2023 | 20.12 | 20.17 | 19.89 | 19.89 | 361 | -0.13(-0.66%) |
Mar 28, 2023 | 19.85 | 20.05 | 19.85 | 20.02 | 7,861 | +0.11(+0.58%) |
Mar 27, 2023 | 19.60 | 19.91 | 19.47 | 19.91 | 2,588 | +0.58(+3.03%) |
Mar 24, 2023 | 19.15 | 19.32 | 19.15 | 19.32 | 2,594 | +0.11(+0.55%) |
Mar 23, 2023 | 19.43 | 19.43 | 19.19 | 19.22 | 18,279 | -0.13(-0.67%) |
Mar 22, 2023 | 19.39 | 19.42 | 19.34 | 19.34 | 1,494 | +0.10(+0.55%) |
Mar 21, 2023 | 19.14 | 19.26 | 19.14 | 19.24 | 1,043 | +0.18(+0.94%) |
Mar 20, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 3 | +0.15(+0.80%) |
Mar 17, 2023 | 18.98 | 18.98 | 18.71 | 18.91 | 596 | -0.20(-1.06%) |
Mar 16, 2023 | 18.99 | 19.11 | 18.90 | 19.11 | 1,569 | +0.05(+0.28%) |
Mar 15, 2023 | 19.21 | 19.21 | 18.73 | 19.06 | 1,943 | -0.65(-3.29%) |
Mar 14, 2023 | 20.03 | 20.03 | 19.62 | 19.71 | 388 | -0.44(-2.18%) |
Mar 13, 2023 | 20.38 | 20.44 | 20.09 | 20.14 | 3,417 | -0.20(-0.97%) |
Mar 10, 2023 | 20.16 | 20.34 | 20.16 | 20.34 | 1,603 | +0.23(+1.16%) |
Mar 09, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 5 | -0.33(-1.60%) |
Mar 08, 2023 | 20.45 | 20.57 | 20.42 | 20.44 | 3,550 | -0.18(-0.87%) |
Mar 07, 2023 | 20.92 | 20.96 | 20.61 | 20.61 | 2,507 | -0.58(-2.74%) |
Mar 06, 2023 | 21.05 | 21.20 | 21.03 | 21.20 | 2,684 | -0.02(-0.12%) |
Mar 03, 2023 | 21.00 | 21.22 | 21.00 | 21.22 | 227 | +0.35(+1.68%) |
Mar 02, 2023 | 20.98 | 20.99 | 20.87 | 20.87 | 707 | -0.06(-0.27%) |