Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.65 | 19.83 | 19.46 | 19.70 | 1,965 | -0.12(-0.62%) |
May 05, 2023 | 19.07 | 19.84 | 19.07 | 19.82 | 1,278 | +0.65(+3.39%) |
May 04, 2023 | 18.98 | 19.17 | 18.40 | 19.17 | 2,428 | +0.60(+3.23%) |
May 03, 2023 | 18.50 | 19.07 | 18.50 | 18.57 | 1,070 | -0.15(-0.80%) |
May 02, 2023 | 18.98 | 19.17 | 18.60 | 18.72 | 1,298 | -0.37(-1.95%) |
May 01, 2023 | 19.36 | 19.47 | 18.88 | 19.09 | 1,857 | -0.36(-1.87%) |
Apr 28, 2023 | 20.13 | 20.13 | 18.88 | 19.46 | 3,161 | +0.58(+3.05%) |
Apr 27, 2023 | 18.40 | 19.17 | 18.40 | 18.88 | 2,190 | +0.72(+3.96%) |
Apr 26, 2023 | 18.21 | 18.69 | 18.16 | 18.16 | 3,656 | -0.34(-1.81%) |
Apr 25, 2023 | 19.07 | 19.17 | 18.50 | 18.50 | 3,198 | -0.81(-4.22%) |
Apr 24, 2023 | 19.27 | 19.55 | 19.07 | 19.31 | 1,444 | -0.24(-1.23%) |
Apr 21, 2023 | 19.17 | 19.55 | 19.17 | 19.55 | 1,399 | +0.10(+0.49%) |
Apr 20, 2023 | 20.13 | 20.13 | 19.36 | 19.46 | 4,086 | -0.35(-1.74%) |
Apr 19, 2023 | 20.22 | 20.22 | 19.65 | 19.80 | 1,135 | -0.18(-0.91%) |
Apr 18, 2023 | 19.94 | 20.32 | 19.84 | 19.99 | 657 | -0.19(-0.95%) |
Apr 17, 2023 | 19.94 | 20.18 | 19.55 | 20.18 | 2,618 | +0.58(+2.93%) |
Apr 14, 2023 | 19.84 | 20.08 | 19.55 | 19.60 | 1,254 | -0.35(-1.74%) |
Apr 13, 2023 | 19.65 | 20.22 | 19.65 | 19.95 | 2,932 | +0.30(+1.53%) |
Apr 12, 2023 | 20.51 | 20.51 | 19.65 | 19.65 | 1,130 | -0.77(-3.76%) |
Apr 11, 2023 | 19.75 | 20.42 | 19.66 | 20.42 | 3,908 | +0.38(+1.91%) |
Apr 10, 2023 | 19.46 | 20.22 | 19.46 | 20.03 | 2,394 | +0.48(+2.45%) |
Apr 06, 2023 | 19.36 | 19.72 | 19.36 | 19.55 | 726 | +0.13(+0.67%) |
Apr 05, 2023 | 19.65 | 19.94 | 19.36 | 19.42 | 1,673 | -0.36(-1.82%) |
Apr 04, 2023 | 20.03 | 20.22 | 19.75 | 19.78 | 1,327 | -0.39(-1.94%) |
Apr 03, 2023 | 20.80 | 20.80 | 20.13 | 20.18 | 1,394 | -0.43(-2.09%) |
Mar 31, 2023 | 20.42 | 20.61 | 20.03 | 20.61 | 2,319 | +0.52(+2.61%) |
Mar 30, 2023 | 20.22 | 20.27 | 20.03 | 20.08 | 3,158 | +0.05(+0.25%) |
Mar 29, 2023 | 20.32 | 20.32 | 19.92 | 20.03 | 1,305 | +0.20(+1.01%) |
Mar 28, 2023 | 19.84 | 20.13 | 19.75 | 19.83 | 1,521 | -0.10(-0.52%) |
Mar 27, 2023 | 19.75 | 20.32 | 19.75 | 19.94 | 1,413 | +0.00(+0.00%) |
Mar 24, 2023 | 19.75 | 20.32 | 19.75 | 19.94 | 1,405 | -0.11(-0.54%) |
Mar 23, 2023 | 20.42 | 20.70 | 20.03 | 20.04 | 1,927 | -0.28(-1.36%) |
Mar 22, 2023 | 20.90 | 20.99 | 20.32 | 20.32 | 926 | -0.67(-3.20%) |
Mar 21, 2023 | 20.22 | 20.99 | 20.13 | 20.99 | 4,118 | +1.05(+5.29%) |
Mar 20, 2023 | 20.61 | 20.61 | 19.94 | 19.94 | 2,751 | -0.67(-3.26%) |
Mar 17, 2023 | 21.28 | 21.28 | 20.61 | 20.61 | 1,756 | -0.67(-3.15%) |
Mar 16, 2023 | 20.22 | 21.47 | 20.22 | 21.28 | 2,351 | +0.67(+3.26%) |
Mar 15, 2023 | 20.70 | 20.84 | 20.22 | 20.61 | 3,406 | -0.38(-1.83%) |
Mar 14, 2023 | 21.28 | 21.47 | 20.80 | 20.99 | 2,038 | -0.10(-0.45%) |
Mar 13, 2023 | 20.32 | 21.46 | 20.32 | 21.09 | 2,773 | +0.19(+0.92%) |
Mar 10, 2023 | 21.57 | 21.66 | 20.70 | 20.90 | 3,315 | -0.67(-3.11%) |
Mar 09, 2023 | 22.14 | 22.34 | 21.57 | 21.57 | 3,387 | -0.58(-2.60%) |
Mar 08, 2023 | 22.53 | 22.62 | 22.14 | 22.14 | 1,567 | -0.38(-1.70%) |
Mar 07, 2023 | 22.91 | 23.10 | 22.53 | 22.53 | 1,724 | -0.29(-1.26%) |
Mar 06, 2023 | 23.48 | 23.77 | 22.81 | 22.81 | 3,048 | -0.77(-3.25%) |
Mar 03, 2023 | 23.00 | 23.68 | 23.00 | 23.58 | 1,771 | +0.48(+2.07%) |
Mar 02, 2023 | 23.00 | 23.20 | 22.91 | 23.10 | 5,070 | -0.10(-0.41%) |