Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.63 | 19.46 | 18.35 | 19.25 | 944,295 | +0.69(+3.72%) |
May 05, 2023 | 18.00 | 18.62 | 17.94 | 18.56 | 504,697 | +0.75(+4.21%) |
May 04, 2023 | 18.01 | 18.01 | 17.70 | 17.81 | 748,931 | -0.34(-1.87%) |
May 03, 2023 | 18.39 | 18.58 | 18.09 | 18.15 | 361,818 | -0.25(-1.36%) |
May 02, 2023 | 18.41 | 18.52 | 18.09 | 18.40 | 342,130 | -0.02(-0.11%) |
May 01, 2023 | 18.47 | 18.70 | 18.38 | 18.42 | 239,777 | +0.00(+0.00%) |
Apr 28, 2023 | 18.38 | 18.49 | 18.29 | 18.42 | 219,475 | +0.06(+0.33%) |
Apr 27, 2023 | 18.38 | 18.48 | 18.00 | 18.36 | 244,365 | -0.02(-0.11%) |
Apr 26, 2023 | 18.55 | 18.61 | 18.25 | 18.38 | 293,418 | -0.14(-0.76%) |
Apr 25, 2023 | 18.80 | 18.86 | 18.49 | 18.52 | 348,272 | -0.43(-2.27%) |
Apr 24, 2023 | 18.87 | 19.04 | 18.68 | 18.95 | 199,023 | +0.03(+0.16%) |
Apr 21, 2023 | 19.03 | 19.16 | 18.76 | 18.92 | 215,488 | -0.17(-0.89%) |
Apr 20, 2023 | 18.80 | 19.32 | 18.80 | 19.09 | 230,867 | +0.13(+0.69%) |
Apr 19, 2023 | 18.93 | 19.06 | 18.81 | 18.96 | 216,584 | -0.15(-0.78%) |
Apr 18, 2023 | 19.37 | 19.50 | 19.00 | 19.11 | 301,501 | -0.20(-1.04%) |
Apr 17, 2023 | 19.36 | 19.48 | 19.10 | 19.31 | 355,783 | -0.29(-1.48%) |
Apr 14, 2023 | 19.65 | 19.85 | 19.37 | 19.60 | 224,490 | -0.05(-0.25%) |
Apr 13, 2023 | 19.77 | 19.91 | 19.56 | 19.65 | 213,091 | -0.04(-0.20%) |
Apr 12, 2023 | 20.29 | 20.33 | 19.56 | 19.69 | 238,544 | -0.43(-2.14%) |
Apr 11, 2023 | 20.27 | 20.32 | 19.95 | 20.12 | 189,210 | -0.02(-0.10%) |
Apr 10, 2023 | 19.54 | 20.17 | 19.52 | 20.14 | 234,758 | +0.49(+2.49%) |
Apr 06, 2023 | 19.80 | 19.84 | 19.60 | 19.65 | 266,539 | -0.20(-1.01%) |
Apr 05, 2023 | 19.86 | 19.95 | 19.69 | 19.85 | 493,705 | -0.17(-0.85%) |
Apr 04, 2023 | 20.88 | 20.94 | 19.85 | 20.02 | 455,001 | -0.89(-4.26%) |
Apr 03, 2023 | 21.07 | 21.28 | 20.50 | 20.91 | 472,119 | -0.22(-1.04%) |
Mar 31, 2023 | 20.95 | 21.18 | 20.92 | 21.13 | 489,991 | +0.18(+0.86%) |
Mar 30, 2023 | 20.95 | 21.15 | 20.83 | 20.95 | 157,837 | +0.14(+0.67%) |
Mar 29, 2023 | 20.69 | 20.91 | 20.53 | 20.81 | 232,792 | +0.34(+1.66%) |
Mar 28, 2023 | 20.49 | 20.63 | 20.34 | 20.47 | 254,936 | -0.06(-0.29%) |
Mar 27, 2023 | 20.85 | 20.85 | 20.47 | 20.53 | 186,808 | -0.22(-1.06%) |
Mar 24, 2023 | 20.70 | 20.76 | 20.36 | 20.75 | 209,718 | -0.10(-0.48%) |
Mar 23, 2023 | 20.74 | 21.21 | 20.66 | 20.85 | 350,926 | +0.35(+1.71%) |
Mar 22, 2023 | 20.74 | 21.12 | 20.48 | 20.50 | 281,419 | -0.27(-1.30%) |
Mar 21, 2023 | 21.37 | 21.50 | 20.69 | 20.77 | 267,075 | -0.34(-1.61%) |
Mar 20, 2023 | 20.98 | 21.18 | 20.71 | 21.11 | 291,643 | +0.22(+1.05%) |
Mar 17, 2023 | 21.32 | 21.44 | 20.87 | 20.89 | 1,061,586 | -0.40(-1.88%) |
Mar 16, 2023 | 20.61 | 21.39 | 20.61 | 21.29 | 232,880 | +0.45(+2.16%) |
Mar 15, 2023 | 20.57 | 20.92 | 20.41 | 20.84 | 306,600 | -0.33(-1.56%) |
Mar 14, 2023 | 21.00 | 21.38 | 20.82 | 21.17 | 317,677 | +0.66(+3.22%) |
Mar 13, 2023 | 20.59 | 20.73 | 20.25 | 20.51 | 331,864 | -0.31(-1.49%) |
Mar 10, 2023 | 21.41 | 21.43 | 20.63 | 20.82 | 307,551 | -0.42(-1.98%) |
Mar 09, 2023 | 21.19 | 21.41 | 21.02 | 21.24 | 649,165 | +0.22(+1.05%) |
Mar 08, 2023 | 20.79 | 21.19 | 20.67 | 21.02 | 363,147 | +0.40(+1.94%) |
Mar 07, 2023 | 21.13 | 21.28 | 20.46 | 20.62 | 6,222,143 | -0.49(-2.32%) |
Mar 06, 2023 | 21.85 | 21.99 | 20.95 | 21.11 | 241,524 | -0.64(-2.94%) |
Mar 03, 2023 | 21.65 | 21.79 | 21.45 | 21.75 | 177,613 | +0.16(+0.74%) |
Mar 02, 2023 | 21.35 | 21.68 | 20.87 | 21.59 | 211,342 | -0.07(-0.32%) |