Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.28 | 23.47 | 22.37 | 22.63 | 221,975 | +0.03(+0.13%) |
May 05, 2023 | 22.72 | 23.29 | 22.45 | 22.60 | 229,072 | +0.75(+3.43%) |
May 04, 2023 | 22.73 | 23.45 | 21.08 | 21.85 | 280,540 | -0.06(-0.27%) |
May 03, 2023 | 21.36 | 22.40 | 21.33 | 21.91 | 285,902 | -0.04(-0.18%) |
May 02, 2023 | 22.82 | 22.98 | 21.59 | 21.95 | 264,458 | -1.62(-6.87%) |
May 01, 2023 | 23.35 | 23.97 | 23.21 | 23.57 | 167,589 | -0.28(-1.17%) |
Apr 28, 2023 | 22.46 | 24.12 | 22.46 | 23.85 | 203,206 | +1.41(+6.28%) |
Apr 27, 2023 | 22.19 | 22.63 | 21.73 | 22.44 | 142,274 | +0.29(+1.31%) |
Apr 26, 2023 | 22.66 | 23.09 | 21.95 | 22.15 | 227,825 | -0.69(-3.02%) |
Apr 25, 2023 | 23.60 | 23.60 | 22.75 | 22.84 | 212,139 | -1.33(-5.50%) |
Apr 24, 2023 | 22.79 | 24.49 | 22.79 | 24.17 | 275,650 | +1.15(+5.00%) |
Apr 21, 2023 | 23.18 | 23.42 | 22.66 | 23.02 | 157,582 | -0.11(-0.48%) |
Apr 20, 2023 | 23.40 | 23.77 | 22.70 | 23.13 | 196,343 | -0.88(-3.67%) |
Apr 19, 2023 | 23.86 | 24.19 | 23.63 | 24.01 | 152,965 | -0.43(-1.76%) |
Apr 18, 2023 | 24.50 | 24.66 | 23.81 | 24.44 | 162,202 | -0.19(-0.77%) |
Apr 17, 2023 | 25.53 | 25.78 | 24.41 | 24.63 | 163,199 | -0.58(-2.30%) |
Apr 14, 2023 | 25.61 | 25.68 | 24.70 | 25.21 | 179,580 | -0.30(-1.18%) |
Apr 13, 2023 | 25.73 | 26.05 | 25.26 | 25.51 | 232,481 | -0.04(-0.16%) |
Apr 12, 2023 | 25.72 | 26.10 | 25.42 | 25.55 | 162,983 | -0.03(-0.12%) |
Apr 11, 2023 | 24.19 | 26.00 | 24.19 | 25.58 | 329,534 | +1.78(+7.48%) |
Apr 10, 2023 | 23.57 | 24.43 | 23.57 | 23.80 | 204,386 | +0.44(+1.88%) |
Apr 06, 2023 | 24.09 | 24.09 | 23.25 | 23.36 | 160,101 | -0.77(-3.19%) |
Apr 05, 2023 | 23.87 | 24.32 | 23.30 | 24.13 | 154,353 | +0.28(+1.17%) |
Apr 04, 2023 | 24.59 | 24.87 | 23.23 | 23.85 | 173,783 | -0.50(-2.05%) |
Apr 03, 2023 | 24.35 | 25.08 | 23.49 | 24.35 | 456,647 | +1.50(+6.56%) |
Mar 31, 2023 | 22.46 | 22.95 | 22.42 | 22.85 | 225,139 | +0.68(+3.07%) |
Mar 30, 2023 | 22.55 | 22.75 | 21.59 | 22.17 | 196,169 | -0.08(-0.36%) |
Mar 29, 2023 | 22.82 | 22.82 | 21.76 | 22.25 | 224,398 | -0.01(-0.04%) |
Mar 28, 2023 | 22.21 | 23.29 | 21.89 | 22.26 | 374,130 | +0.05(+0.23%) |
Mar 27, 2023 | 20.82 | 22.30 | 20.31 | 22.21 | 318,877 | +1.64(+7.97%) |
Mar 24, 2023 | 19.70 | 20.68 | 19.13 | 20.57 | 339,160 | +0.26(+1.28%) |
Mar 23, 2023 | 20.83 | 21.48 | 20.00 | 20.31 | 303,942 | -0.18(-0.88%) |
Mar 22, 2023 | 21.78 | 21.78 | 20.46 | 20.49 | 387,171 | -1.35(-6.18%) |
Mar 21, 2023 | 21.59 | 22.14 | 21.30 | 21.84 | 305,900 | +0.84(+4.00%) |
Mar 20, 2023 | 21.14 | 21.49 | 20.80 | 21.00 | 450,741 | +0.02(+0.10%) |
Mar 17, 2023 | 21.68 | 21.87 | 20.23 | 20.98 | 1,269,256 | -0.90(-4.11%) |
Mar 16, 2023 | 21.10 | 22.06 | 20.78 | 21.88 | 472,387 | +0.27(+1.25%) |
Mar 15, 2023 | 21.20 | 21.63 | 20.14 | 21.61 | 629,355 | -0.81(-3.61%) |
Mar 14, 2023 | 22.79 | 24.15 | 21.95 | 22.42 | 455,209 | -0.17(-0.75%) |
Mar 13, 2023 | 22.48 | 23.63 | 21.86 | 22.59 | 456,471 | -1.04(-4.40%) |
Mar 10, 2023 | 24.68 | 25.20 | 23.55 | 23.63 | 348,824 | -1.19(-4.79%) |
Mar 09, 2023 | 25.92 | 26.55 | 24.71 | 24.82 | 289,091 | -1.10(-4.24%) |
Mar 08, 2023 | 26.01 | 26.87 | 25.54 | 25.92 | 295,912 | -0.23(-0.88%) |
Mar 07, 2023 | 27.06 | 27.34 | 25.47 | 26.15 | 423,704 | -1.15(-4.21%) |
Mar 06, 2023 | 29.02 | 29.02 | 26.97 | 27.30 | 528,895 | -2.08(-7.08%) |
Mar 03, 2023 | 28.33 | 30.23 | 28.06 | 29.38 | 516,817 | +0.52(+1.80%) |
Mar 02, 2023 | 26.54 | 29.24 | 25.22 | 28.86 | 727,540 | +3.41(+13.40%) |