Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.58 | 22.58 | 22.43 | 22.43 | 2,632 | -0.03(-0.11%) |
May 05, 2023 | 22.27 | 22.45 | 22.27 | 22.45 | 3,463 | +0.36(+1.64%) |
May 04, 2023 | 22.09 | 22.12 | 22.01 | 22.09 | 3,119 | -0.08(-0.37%) |
May 03, 2023 | 22.15 | 22.27 | 22.15 | 22.17 | 6,420 | -0.00(-0.02%) |
May 02, 2023 | 22.26 | 22.26 | 22.03 | 22.18 | 3,530 | -0.26(-1.16%) |
May 01, 2023 | 22.48 | 22.51 | 22.42 | 22.44 | 6,444 | -0.03(-0.13%) |
Apr 28, 2023 | 22.29 | 22.48 | 22.29 | 22.47 | 9,061 | +0.03(+0.12%) |
Apr 27, 2023 | 22.36 | 22.44 | 22.33 | 22.44 | 8,547 | +0.31(+1.42%) |
Apr 26, 2023 | 22.22 | 22.22 | 22.09 | 22.13 | 6,691 | +0.07(+0.33%) |
Apr 25, 2023 | 22.29 | 22.29 | 22.04 | 22.05 | 6,363 | -0.39(-1.74%) |
Apr 24, 2023 | 22.38 | 22.45 | 22.36 | 22.44 | 15,340 | +0.11(+0.50%) |
Apr 21, 2023 | 22.42 | 22.42 | 22.29 | 22.33 | 14,451 | +0.00(+0.02%) |
Apr 20, 2023 | 22.29 | 22.39 | 22.29 | 22.33 | 13,672 | -0.12(-0.53%) |
Apr 19, 2023 | 22.46 | 22.49 | 22.38 | 22.45 | 3,231 | -0.07(-0.33%) |
Apr 18, 2023 | 22.52 | 22.55 | 22.49 | 22.52 | 6,472 | +0.11(+0.49%) |
Apr 17, 2023 | 22.40 | 22.41 | 22.37 | 22.41 | 3,287 | -0.03(-0.14%) |
Apr 14, 2023 | 22.51 | 22.51 | 22.39 | 22.44 | 7,707 | -0.05(-0.24%) |
Apr 13, 2023 | 22.41 | 22.53 | 22.34 | 22.50 | 8,205 | +0.22(+0.99%) |
Apr 12, 2023 | 22.35 | 22.37 | 22.25 | 22.28 | 8,791 | +0.14(+0.65%) |
Apr 11, 2023 | 22.05 | 22.17 | 22.05 | 22.13 | 11,951 | +0.15(+0.70%) |
Apr 10, 2023 | 21.90 | 22.00 | 21.86 | 21.98 | 15,821 | -0.05(-0.22%) |
Apr 06, 2023 | 21.92 | 22.07 | 21.92 | 22.03 | 5,367 | +0.15(+0.70%) |
Apr 05, 2023 | 21.95 | 21.95 | 21.85 | 21.87 | 4,867 | -0.13(-0.57%) |
Apr 04, 2023 | 22.07 | 22.08 | 21.96 | 22.00 | 18,789 | -0.04(-0.17%) |
Apr 03, 2023 | 21.90 | 22.03 | 21.90 | 22.03 | 34,233 | +0.24(+1.09%) |
Mar 31, 2023 | 21.77 | 21.84 | 21.77 | 21.80 | 11,112 | +0.08(+0.35%) |
Mar 30, 2023 | 21.67 | 21.72 | 21.61 | 21.72 | 8,091 | +0.32(+1.49%) |
Mar 29, 2023 | 21.34 | 21.44 | 21.34 | 21.40 | 19,972 | +0.25(+1.16%) |
Mar 28, 2023 | 21.12 | 21.19 | 21.12 | 21.16 | 7,240 | +0.05(+0.24%) |
Mar 27, 2023 | 21.04 | 21.11 | 21.01 | 21.11 | 2,701 | +0.24(+1.13%) |
Mar 24, 2023 | 20.73 | 20.87 | 20.72 | 20.87 | 8,299 | -0.12(-0.58%) |
Mar 23, 2023 | 21.22 | 21.26 | 20.93 | 21.00 | 5,934 | -0.08(-0.37%) |
Mar 22, 2023 | 21.13 | 21.25 | 21.07 | 21.07 | 4,263 | -0.07(-0.32%) |
Mar 21, 2023 | 21.12 | 21.17 | 21.00 | 21.14 | 9,474 | +0.33(+1.59%) |
Mar 20, 2023 | 20.71 | 20.85 | 20.68 | 20.81 | 3,407 | +0.31(+1.53%) |
Mar 17, 2023 | 20.59 | 20.59 | 20.47 | 20.49 | 8,491 | -0.28(-1.35%) |
Mar 16, 2023 | 20.40 | 20.77 | 20.40 | 20.77 | 6,995 | +0.19(+0.93%) |
Mar 15, 2023 | 20.48 | 20.58 | 20.34 | 20.58 | 16,466 | -0.64(-3.01%) |
Mar 14, 2023 | 21.24 | 21.24 | 21.13 | 21.22 | 3,498 | +0.15(+0.73%) |
Mar 13, 2023 | 21.01 | 21.21 | 21.01 | 21.07 | 10,185 | -0.18(-0.86%) |
Mar 10, 2023 | 21.37 | 21.50 | 21.23 | 21.25 | 38,016 | -0.25(-1.16%) |
Mar 09, 2023 | 21.69 | 21.72 | 21.45 | 21.50 | 10,779 | -0.19(-0.87%) |
Mar 08, 2023 | 21.63 | 21.81 | 21.61 | 21.69 | 11,013 | +0.09(+0.40%) |
Mar 07, 2023 | 21.97 | 21.97 | 21.56 | 21.60 | 4,594 | -0.36(-1.65%) |
Mar 06, 2023 | 22.03 | 22.05 | 21.96 | 21.97 | 6,449 | -0.09(-0.39%) |
Mar 03, 2023 | 21.88 | 22.07 | 21.83 | 22.05 | 28,121 | +0.33(+1.54%) |
Mar 02, 2023 | 21.58 | 21.73 | 21.56 | 21.72 | 12,379 | -0.02(-0.09%) |