Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.08 | 23.21 | 23.08 | 23.19 | 327,612 | +0.06(+0.25%) |
May 05, 2023 | 22.92 | 23.15 | 22.92 | 23.13 | 387,751 | +0.26(+1.15%) |
May 04, 2023 | 22.86 | 22.91 | 22.81 | 22.87 | 353,886 | +0.17(+0.73%) |
May 03, 2023 | 22.73 | 22.84 | 22.69 | 22.70 | 356,871 | -0.03(-0.13%) |
May 02, 2023 | 22.86 | 22.86 | 22.66 | 22.73 | 355,173 | -0.17(-0.72%) |
May 01, 2023 | 22.91 | 23.04 | 22.89 | 22.89 | 314,465 | -0.10(-0.42%) |
Apr 28, 2023 | 22.91 | 23.00 | 22.86 | 22.99 | 364,129 | +0.12(+0.53%) |
Apr 27, 2023 | 22.76 | 22.89 | 22.68 | 22.87 | 454,930 | +0.29(+1.27%) |
Apr 26, 2023 | 22.57 | 22.69 | 22.56 | 22.58 | 410,398 | +0.15(+0.65%) |
Apr 25, 2023 | 22.50 | 22.56 | 22.41 | 22.44 | 414,728 | -0.43(-1.90%) |
Apr 24, 2023 | 22.88 | 22.90 | 22.82 | 22.87 | 413,418 | -0.03(-0.15%) |
Apr 21, 2023 | 22.80 | 22.90 | 22.79 | 22.90 | 406,162 | -0.22(-0.97%) |
Apr 20, 2023 | 23.16 | 23.26 | 23.07 | 23.13 | 337,506 | -0.06(-0.25%) |
Apr 19, 2023 | 23.17 | 23.23 | 23.12 | 23.19 | 350,036 | -0.21(-0.92%) |
Apr 18, 2023 | 23.40 | 23.47 | 23.35 | 23.40 | 452,850 | -0.03(-0.12%) |
Apr 17, 2023 | 23.43 | 23.43 | 23.33 | 23.43 | 359,241 | +0.06(+0.25%) |
Apr 14, 2023 | 23.28 | 23.47 | 23.28 | 23.37 | 432,114 | -0.13(-0.54%) |
Apr 13, 2023 | 23.43 | 23.52 | 23.42 | 23.50 | 320,377 | +0.30(+1.30%) |
Apr 12, 2023 | 23.42 | 23.42 | 23.17 | 23.20 | 459,664 | -0.06(-0.25%) |
Apr 11, 2023 | 23.30 | 23.32 | 23.24 | 23.26 | 531,642 | +0.20(+0.85%) |
Apr 10, 2023 | 23.06 | 23.08 | 22.94 | 23.06 | 400,538 | +0.07(+0.30%) |
Apr 06, 2023 | 22.89 | 23.05 | 22.83 | 22.99 | 370,728 | +0.04(+0.17%) |
Apr 05, 2023 | 22.93 | 23.06 | 22.86 | 22.95 | 343,574 | -0.15(-0.63%) |
Apr 04, 2023 | 23.08 | 23.12 | 23.01 | 23.10 | 407,028 | -0.02(-0.08%) |
Apr 03, 2023 | 23.01 | 23.14 | 22.98 | 23.12 | 318,951 | +0.11(+0.47%) |
Mar 31, 2023 | 23.03 | 23.07 | 22.94 | 23.01 | 308,383 | -0.01(-0.04%) |
Mar 30, 2023 | 23.16 | 23.16 | 22.93 | 23.02 | 598,545 | +0.20(+0.90%) |
Mar 29, 2023 | 22.66 | 22.85 | 22.66 | 22.82 | 360,070 | +0.05(+0.21%) |
Mar 28, 2023 | 22.55 | 22.77 | 22.55 | 22.77 | 492,914 | +0.24(+1.08%) |
Mar 27, 2023 | 22.50 | 22.54 | 22.42 | 22.52 | 558,283 | -0.08(-0.35%) |
Mar 24, 2023 | 22.51 | 22.62 | 22.45 | 22.60 | 599,195 | -0.05(-0.22%) |
Mar 23, 2023 | 22.73 | 22.90 | 22.55 | 22.65 | 697,099 | +0.22(+1.00%) |
Mar 22, 2023 | 22.38 | 22.73 | 22.38 | 22.43 | 525,619 | +0.09(+0.39%) |
Mar 21, 2023 | 22.32 | 22.37 | 22.21 | 22.34 | 613,288 | +0.21(+0.96%) |
Mar 20, 2023 | 21.92 | 22.17 | 21.92 | 22.13 | 348,769 | +0.08(+0.35%) |
Mar 17, 2023 | 22.26 | 22.26 | 21.99 | 22.05 | 998,241 | -0.08(-0.35%) |
Mar 16, 2023 | 21.84 | 22.13 | 21.75 | 22.13 | 632,197 | +0.28(+1.29%) |
Mar 15, 2023 | 21.77 | 21.84 | 21.63 | 21.84 | 616,375 | -0.33(-1.49%) |
Mar 14, 2023 | 22.26 | 22.26 | 22.06 | 22.18 | 476,861 | -0.03(-0.13%) |
Mar 13, 2023 | 22.23 | 22.31 | 22.09 | 22.21 | 362,064 | -0.02(-0.09%) |
Mar 10, 2023 | 22.34 | 22.42 | 22.19 | 22.22 | 523,919 | -0.12(-0.52%) |
Mar 09, 2023 | 22.62 | 22.63 | 22.32 | 22.34 | 520,303 | -0.46(-2.01%) |
Mar 08, 2023 | 22.78 | 22.83 | 22.72 | 22.80 | 789,810 | +0.12(+0.52%) |
Mar 07, 2023 | 22.98 | 22.98 | 22.68 | 22.68 | 577,056 | -0.37(-1.61%) |
Mar 06, 2023 | 23.10 | 23.17 | 23.04 | 23.05 | 441,440 | -0.06(-0.25%) |
Mar 03, 2023 | 23.00 | 23.14 | 22.95 | 23.11 | 420,962 | +0.20(+0.89%) |
Mar 02, 2023 | 22.58 | 22.92 | 22.58 | 22.91 | 807,484 | +0.11(+0.47%) |