Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.32 | 20.64 | 19.95 | 20.15 | 190,946 | +0.01(+0.05%) |
May 05, 2023 | 20.18 | 20.33 | 19.96 | 20.14 | 203,198 | +0.11(+0.55%) |
May 04, 2023 | 20.15 | 20.29 | 19.81 | 20.03 | 250,392 | -0.32(-1.57%) |
May 03, 2023 | 20.48 | 20.70 | 20.33 | 20.35 | 142,999 | -0.06(-0.29%) |
May 02, 2023 | 20.93 | 21.06 | 20.40 | 20.41 | 133,546 | -0.54(-2.58%) |
May 01, 2023 | 20.50 | 21.18 | 20.50 | 20.95 | 166,641 | +0.49(+2.39%) |
Apr 28, 2023 | 20.36 | 20.61 | 20.30 | 20.46 | 175,571 | +0.16(+0.79%) |
Apr 27, 2023 | 20.37 | 20.50 | 20.24 | 20.30 | 149,788 | -0.01(-0.05%) |
Apr 26, 2023 | 20.28 | 20.49 | 20.20 | 20.31 | 110,457 | -0.03(-0.15%) |
Apr 25, 2023 | 20.67 | 20.86 | 20.30 | 20.34 | 147,772 | -0.51(-2.45%) |
Apr 24, 2023 | 21.01 | 21.22 | 20.81 | 20.85 | 104,005 | -0.16(-0.76%) |
Apr 21, 2023 | 21.29 | 21.31 | 20.71 | 21.01 | 174,192 | -0.28(-1.32%) |
Apr 20, 2023 | 21.20 | 21.43 | 21.16 | 21.29 | 141,255 | +0.00(+0.00%) |
Apr 19, 2023 | 21.02 | 21.45 | 20.95 | 21.29 | 116,887 | +0.16(+0.76%) |
Apr 18, 2023 | 21.39 | 21.43 | 20.81 | 21.13 | 189,161 | -0.26(-1.22%) |
Apr 17, 2023 | 21.49 | 21.49 | 21.02 | 21.39 | 292,594 | +0.08(+0.38%) |
Apr 14, 2023 | 21.66 | 21.90 | 21.19 | 21.31 | 153,613 | -0.34(-1.57%) |
Apr 13, 2023 | 21.93 | 22.07 | 21.63 | 21.65 | 147,724 | -0.26(-1.19%) |
Apr 12, 2023 | 22.90 | 23.05 | 21.89 | 21.91 | 123,878 | -0.74(-3.27%) |
Apr 11, 2023 | 22.76 | 22.92 | 22.55 | 22.65 | 361,568 | -0.07(-0.31%) |
Apr 10, 2023 | 22.76 | 22.78 | 22.45 | 22.72 | 260,312 | -0.10(-0.44%) |
Apr 06, 2023 | 22.76 | 23.11 | 22.60 | 22.82 | 133,923 | +0.09(+0.40%) |
Apr 05, 2023 | 22.45 | 22.89 | 22.45 | 22.73 | 98,545 | +0.13(+0.58%) |
Apr 04, 2023 | 23.21 | 23.21 | 22.41 | 22.60 | 122,557 | -0.61(-2.63%) |
Apr 03, 2023 | 23.75 | 23.85 | 23.10 | 23.21 | 167,458 | -0.46(-1.94%) |
Mar 31, 2023 | 23.00 | 24.25 | 23.00 | 23.67 | 180,545 | +1.20(+5.34%) |
Mar 30, 2023 | 22.57 | 22.84 | 22.35 | 22.47 | 80,700 | +0.01(+0.04%) |
Mar 29, 2023 | 22.86 | 23.00 | 22.22 | 22.46 | 88,856 | -0.21(-0.93%) |
Mar 28, 2023 | 23.04 | 23.53 | 22.45 | 22.67 | 109,137 | -0.49(-2.12%) |
Mar 27, 2023 | 22.75 | 23.73 | 22.62 | 23.16 | 134,113 | +0.83(+3.72%) |
Mar 24, 2023 | 21.69 | 22.35 | 21.62 | 22.33 | 102,344 | +0.38(+1.73%) |
Mar 23, 2023 | 21.91 | 22.30 | 21.72 | 21.95 | 92,138 | +0.11(+0.50%) |
Mar 22, 2023 | 22.55 | 22.57 | 21.81 | 21.84 | 79,439 | -0.77(-3.41%) |
Mar 21, 2023 | 22.04 | 22.74 | 22.04 | 22.61 | 104,877 | +0.86(+3.95%) |
Mar 20, 2023 | 22.38 | 22.40 | 21.73 | 21.75 | 114,388 | -0.60(-2.68%) |
Mar 17, 2023 | 22.56 | 22.73 | 22.18 | 22.35 | 143,621 | -0.33(-1.46%) |
Mar 16, 2023 | 22.16 | 22.89 | 22.16 | 22.68 | 104,971 | +0.21(+0.93%) |
Mar 15, 2023 | 22.33 | 22.66 | 22.19 | 22.47 | 120,953 | -0.24(-1.06%) |
Mar 14, 2023 | 22.87 | 23.05 | 22.61 | 22.71 | 159,108 | +0.32(+1.43%) |
Mar 13, 2023 | 22.27 | 22.70 | 22.10 | 22.39 | 130,100 | -0.31(-1.37%) |
Mar 10, 2023 | 22.41 | 22.71 | 22.10 | 22.70 | 170,199 | +0.12(+0.53%) |
Mar 09, 2023 | 23.00 | 23.00 | 22.50 | 22.58 | 129,452 | -0.43(-1.87%) |
Mar 08, 2023 | 23.29 | 23.29 | 22.82 | 23.01 | 110,267 | -0.28(-1.20%) |
Mar 07, 2023 | 23.88 | 23.97 | 23.22 | 23.29 | 110,177 | -0.62(-2.59%) |
Mar 06, 2023 | 24.04 | 24.22 | 23.68 | 23.91 | 96,028 | -0.07(-0.29%) |
Mar 03, 2023 | 23.88 | 24.10 | 23.75 | 23.98 | 73,725 | +0.22(+0.93%) |
Mar 02, 2023 | 23.80 | 23.82 | 23.51 | 23.76 | 78,706 | -0.19(-0.79%) |