Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.78 | 20.16 | 19.78 | 20.15 | 39,197 | -0.26(-1.26%) |
May 05, 2023 | 20.29 | 20.47 | 20.26 | 20.41 | 21,756 | -0.66(-3.14%) |
May 04, 2023 | 20.95 | 21.07 | 20.91 | 21.07 | 11,615 | +0.12(+0.57%) |
May 03, 2023 | 20.98 | 21.00 | 20.93 | 20.95 | 29,720 | +0.37(+1.80%) |
May 02, 2023 | 20.55 | 20.73 | 20.55 | 20.58 | 22,347 | +0.10(+0.49%) |
May 01, 2023 | 20.55 | 20.55 | 20.40 | 20.48 | 12,778 | +0.14(+0.69%) |
Apr 28, 2023 | 19.95 | 20.46 | 19.95 | 20.34 | 19,434 | -0.10(-0.49%) |
Apr 27, 2023 | 20.24 | 20.45 | 20.22 | 20.44 | 16,921 | +0.33(+1.64%) |
Apr 26, 2023 | 20.21 | 20.26 | 20.11 | 20.11 | 17,492 | -0.12(-0.60%) |
Apr 25, 2023 | 20.52 | 20.52 | 20.12 | 20.23 | 35,640 | -0.91(-4.30%) |
Apr 24, 2023 | 21.22 | 21.22 | 21.11 | 21.14 | 18,341 | -0.54(-2.49%) |
Apr 21, 2023 | 21.61 | 21.70 | 21.61 | 21.68 | 9,822 | -0.50(-2.25%) |
Apr 20, 2023 | 22.19 | 22.34 | 22.14 | 22.18 | 24,936 | +0.23(+1.05%) |
Apr 19, 2023 | 21.79 | 21.99 | 21.79 | 21.95 | 11,381 | +0.05(+0.23%) |
Apr 18, 2023 | 22.07 | 22.07 | 21.88 | 21.90 | 9,515 | -0.37(-1.66%) |
Apr 17, 2023 | 22.20 | 22.31 | 22.17 | 22.27 | 16,767 | +1.19(+5.65%) |
Apr 14, 2023 | 21.00 | 21.09 | 20.91 | 21.08 | 18,493 | -0.20(-0.94%) |
Apr 13, 2023 | 21.23 | 21.28 | 21.20 | 21.28 | 14,588 | -0.11(-0.51%) |
Apr 12, 2023 | 21.45 | 21.52 | 21.34 | 21.39 | 17,093 | +0.32(+1.52%) |
Apr 11, 2023 | 21.01 | 21.19 | 21.01 | 21.07 | 53,143 | -0.52(-2.41%) |
Apr 10, 2023 | 21.39 | 21.62 | 21.39 | 21.59 | 15,403 | -0.14(-0.67%) |
Apr 06, 2023 | 21.53 | 21.75 | 21.52 | 21.73 | 12,928 | +0.23(+1.09%) |
Apr 05, 2023 | 21.50 | 21.55 | 21.42 | 21.50 | 18,698 | -0.21(-0.97%) |
Apr 04, 2023 | 21.65 | 21.71 | 21.65 | 21.71 | 417,591 | +0.18(+0.84%) |
Apr 03, 2023 | 21.56 | 21.56 | 21.49 | 21.53 | 76,719 | +0.07(+0.33%) |
Mar 31, 2023 | 21.54 | 21.61 | 21.46 | 21.46 | 51,030 | +0.24(+1.13%) |
Mar 30, 2023 | 21.38 | 21.45 | 21.22 | 21.22 | 157,999 | -0.65(-2.97%) |
Mar 29, 2023 | 21.50 | 21.93 | 21.50 | 21.87 | 26,312 | -0.02(-0.08%) |
Mar 28, 2023 | 21.37 | 21.98 | 21.37 | 21.89 | 24,149 | -0.21(-0.96%) |
Mar 27, 2023 | 22.14 | 22.15 | 21.99 | 22.10 | 25,617 | -0.02(-0.09%) |
Mar 24, 2023 | 21.57 | 22.20 | 21.55 | 22.12 | 68,478 | +1.52(+7.38%) |
Mar 23, 2023 | 20.40 | 20.81 | 20.40 | 20.60 | 92,481 | +2.04(+10.99%) |
Mar 22, 2023 | 18.60 | 18.74 | 18.56 | 18.56 | 20,575 | -0.01(-0.04%) |
Mar 21, 2023 | 18.57 | 18.62 | 18.46 | 18.57 | 10,444 | -0.01(-0.07%) |
Mar 20, 2023 | 18.54 | 18.65 | 18.49 | 18.58 | 32,485 | -0.25(-1.33%) |
Mar 17, 2023 | 18.54 | 19.29 | 18.54 | 18.83 | 32,722 | +0.38(+2.06%) |
Mar 16, 2023 | 18.00 | 18.45 | 17.87 | 18.45 | 50,817 | +0.12(+0.65%) |
Mar 15, 2023 | 18.36 | 18.38 | 18.20 | 18.33 | 51,173 | -0.48(-2.55%) |
Mar 14, 2023 | 18.75 | 18.91 | 18.65 | 18.81 | 37,544 | -0.08(-0.42%) |
Mar 13, 2023 | 18.90 | 19.00 | 18.85 | 18.89 | 277,248 | +0.31(+1.67%) |
Mar 10, 2023 | 19.30 | 19.30 | 18.31 | 18.58 | 241,580 | +0.23(+1.25%) |
Mar 09, 2023 | 18.38 | 18.60 | 18.34 | 18.35 | 42,554 | -0.21(-1.13%) |
Mar 08, 2023 | 18.98 | 18.98 | 18.52 | 18.56 | 18,008 | -0.28(-1.49%) |
Mar 07, 2023 | 19.20 | 19.20 | 18.81 | 18.84 | 22,841 | -0.24(-1.26%) |
Mar 06, 2023 | 19.18 | 19.23 | 19.05 | 19.08 | 91,438 | +0.59(+3.19%) |
Mar 03, 2023 | 18.51 | 18.64 | 18.48 | 18.49 | 28,013 | -0.10(-0.54%) |
Mar 02, 2023 | 18.51 | 18.59 | 18.41 | 18.59 | 26,401 | -0.01(-0.05%) |