Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.92 | 20.05 | 19.92 | 19.99 | 15,156 | +0.17(+0.88%) |
May 05, 2023 | 19.70 | 19.82 | 19.70 | 19.82 | 1,699 | +0.42(+2.16%) |
May 04, 2023 | 19.44 | 19.50 | 19.38 | 19.40 | 16,621 | -0.09(-0.48%) |
May 03, 2023 | 19.55 | 19.63 | 19.49 | 19.49 | 4,551 | -0.04(-0.19%) |
May 02, 2023 | 19.71 | 19.71 | 19.52 | 19.53 | 9,803 | -0.42(-2.11%) |
May 01, 2023 | 19.96 | 19.99 | 19.89 | 19.95 | 23,335 | -0.00(-0.01%) |
Apr 28, 2023 | 19.82 | 19.98 | 19.82 | 19.96 | 9,770 | -0.07(-0.34%) |
Apr 27, 2023 | 19.92 | 20.04 | 19.92 | 20.02 | 2,402 | +0.25(+1.25%) |
Apr 26, 2023 | 19.72 | 19.87 | 19.72 | 19.78 | 4,199 | +0.23(+1.16%) |
Apr 25, 2023 | 19.65 | 19.65 | 19.52 | 19.55 | 35,800 | -0.31(-1.57%) |
Apr 24, 2023 | 19.90 | 19.91 | 19.81 | 19.86 | 9,586 | +0.05(+0.23%) |
Apr 21, 2023 | 19.79 | 19.86 | 19.76 | 19.82 | 11,322 | +0.04(+0.20%) |
Apr 20, 2023 | 19.73 | 19.85 | 19.73 | 19.78 | 2,605 | -0.02(-0.10%) |
Apr 19, 2023 | 19.72 | 19.87 | 19.72 | 19.80 | 3,592 | -0.14(-0.71%) |
Apr 18, 2023 | 19.88 | 19.94 | 19.85 | 19.94 | 7,493 | +0.14(+0.72%) |
Apr 17, 2023 | 19.78 | 19.80 | 19.68 | 19.80 | 4,985 | -0.05(-0.24%) |
Apr 14, 2023 | 19.79 | 19.86 | 19.78 | 19.84 | 3,459 | +0.11(+0.57%) |
Apr 13, 2023 | 19.70 | 19.79 | 19.68 | 19.73 | 4,106 | +0.12(+0.63%) |
Apr 12, 2023 | 19.64 | 19.69 | 19.59 | 19.61 | 9,607 | +0.13(+0.68%) |
Apr 11, 2023 | 19.48 | 19.57 | 19.48 | 19.48 | 9,557 | +0.13(+0.68%) |
Apr 10, 2023 | 19.25 | 19.34 | 19.19 | 19.34 | 9,786 | +0.05(+0.24%) |
Apr 06, 2023 | 19.22 | 19.39 | 19.22 | 19.30 | 189,168 | +0.13(+0.69%) |
Apr 05, 2023 | 19.18 | 19.18 | 19.07 | 19.16 | 4,469 | -0.18(-0.91%) |
Apr 04, 2023 | 19.41 | 19.41 | 19.27 | 19.34 | 7,445 | +0.02(+0.08%) |
Apr 03, 2023 | 19.23 | 19.39 | 19.23 | 19.32 | 22,413 | +0.21(+1.11%) |
Mar 31, 2023 | 19.11 | 19.14 | 19.08 | 19.11 | 5,907 | -0.00(-0.02%) |
Mar 30, 2023 | 19.09 | 19.20 | 19.09 | 19.12 | 8,180 | +0.62(+3.37%) |
Mar 29, 2023 | 18.43 | 18.51 | 18.43 | 18.49 | 5,063 | +0.34(+1.87%) |
Mar 28, 2023 | 18.04 | 18.15 | 18.04 | 18.15 | 6,348 | +0.12(+0.65%) |
Mar 27, 2023 | 17.96 | 18.06 | 17.91 | 18.04 | 10,355 | +0.20(+1.14%) |
Mar 24, 2023 | 17.91 | 17.91 | 17.79 | 17.83 | 8,058 | -0.73(-3.92%) |
Mar 23, 2023 | 18.84 | 18.90 | 18.50 | 18.56 | 8,637 | -0.07(-0.40%) |
Mar 22, 2023 | 18.88 | 18.90 | 18.63 | 18.63 | 11,661 | -0.36(-1.89%) |
Mar 21, 2023 | 18.98 | 18.99 | 18.89 | 18.99 | 5,296 | +0.56(+3.02%) |
Mar 20, 2023 | 18.39 | 18.54 | 18.35 | 18.44 | 7,819 | +0.25(+1.40%) |
Mar 17, 2023 | 18.26 | 18.28 | 18.05 | 18.18 | 7,147 | -0.19(-1.05%) |
Mar 16, 2023 | 18.05 | 18.38 | 18.02 | 18.37 | 8,277 | -0.05(-0.29%) |
Mar 15, 2023 | 18.17 | 18.50 | 18.15 | 18.43 | 39,747 | -1.16(-5.91%) |
Mar 14, 2023 | 19.52 | 19.66 | 19.44 | 19.59 | 27,087 | +0.34(+1.75%) |
Mar 13, 2023 | 19.17 | 19.37 | 19.11 | 19.25 | 13,691 | -0.48(-2.42%) |
Mar 10, 2023 | 19.82 | 19.90 | 19.73 | 19.73 | 15,137 | -0.13(-0.65%) |
Mar 09, 2023 | 20.05 | 20.15 | 19.84 | 19.85 | 20,513 | -0.43(-2.13%) |
Mar 08, 2023 | 20.18 | 20.35 | 20.18 | 20.29 | 52,968 | +0.09(+0.42%) |
Mar 07, 2023 | 20.42 | 20.43 | 20.17 | 20.20 | 11,246 | -0.30(-1.45%) |
Mar 06, 2023 | 20.48 | 20.58 | 20.42 | 20.50 | 12,252 | +0.00(+0.02%) |
Mar 03, 2023 | 20.34 | 20.49 | 20.32 | 20.49 | 4,615 | +0.16(+0.80%) |
Mar 02, 2023 | 20.09 | 20.33 | 20.09 | 20.33 | 13,476 | +0.10(+0.50%) |