Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.68 | 22.68 | 22.22 | 22.40 | 338,365 | +0.01(+0.04%) |
May 05, 2023 | 21.66 | 22.74 | 21.43 | 22.39 | 835,045 | +1.13(+5.31%) |
May 04, 2023 | 20.95 | 21.53 | 20.95 | 21.26 | 688,216 | +0.17(+0.81%) |
May 03, 2023 | 21.14 | 21.85 | 21.09 | 21.09 | 472,514 | -0.15(-0.72%) |
May 02, 2023 | 21.14 | 21.42 | 20.93 | 21.24 | 577,976 | +0.08(+0.38%) |
May 01, 2023 | 21.71 | 21.79 | 20.84 | 21.16 | 402,585 | -0.79(-3.59%) |
Apr 28, 2023 | 21.28 | 22.04 | 21.28 | 21.95 | 634,469 | +0.46(+2.13%) |
Apr 27, 2023 | 22.40 | 22.52 | 21.38 | 21.49 | 846,359 | -1.56(-6.76%) |
Apr 26, 2023 | 23.96 | 24.32 | 23.04 | 23.05 | 642,185 | -0.96(-3.99%) |
Apr 25, 2023 | 24.73 | 25.05 | 23.74 | 24.01 | 309,105 | -1.03(-4.11%) |
Apr 24, 2023 | 24.89 | 25.12 | 24.81 | 25.04 | 256,114 | +0.15(+0.61%) |
Apr 21, 2023 | 25.24 | 25.24 | 24.73 | 24.89 | 227,108 | -0.39(-1.56%) |
Apr 20, 2023 | 25.28 | 25.56 | 24.89 | 25.28 | 477,649 | -0.25(-0.98%) |
Apr 19, 2023 | 26.37 | 26.38 | 25.53 | 25.53 | 366,935 | -0.85(-3.23%) |
Apr 18, 2023 | 26.13 | 26.43 | 25.89 | 26.38 | 488,938 | +0.44(+1.69%) |
Apr 17, 2023 | 25.92 | 26.18 | 25.62 | 25.94 | 443,259 | -0.02(-0.07%) |
Apr 14, 2023 | 25.51 | 26.09 | 25.45 | 25.96 | 388,563 | +0.61(+2.40%) |
Apr 13, 2023 | 24.80 | 25.46 | 24.70 | 25.35 | 374,425 | +0.73(+2.95%) |
Apr 12, 2023 | 24.39 | 24.83 | 24.30 | 24.63 | 242,593 | +0.50(+2.08%) |
Apr 11, 2023 | 23.60 | 24.26 | 23.56 | 24.12 | 251,311 | +0.65(+2.79%) |
Apr 10, 2023 | 23.09 | 23.57 | 23.09 | 23.47 | 172,461 | +0.21(+0.92%) |
Apr 06, 2023 | 23.26 | 23.40 | 22.86 | 23.26 | 154,009 | +0.06(+0.27%) |
Apr 05, 2023 | 23.08 | 23.30 | 22.72 | 23.19 | 259,549 | +0.03(+0.12%) |
Apr 04, 2023 | 23.11 | 23.73 | 23.00 | 23.17 | 636,097 | +0.06(+0.27%) |
Apr 03, 2023 | 22.87 | 23.36 | 22.80 | 23.10 | 410,772 | +0.59(+2.63%) |
Mar 31, 2023 | 22.39 | 22.84 | 22.22 | 22.51 | 666,484 | +0.41(+1.86%) |
Mar 30, 2023 | 21.94 | 22.23 | 21.91 | 22.10 | 359,099 | +0.49(+2.26%) |
Mar 29, 2023 | 21.31 | 21.75 | 21.19 | 21.61 | 574,116 | +0.52(+2.48%) |
Mar 28, 2023 | 20.65 | 21.40 | 20.65 | 21.09 | 399,246 | +0.46(+2.24%) |
Mar 27, 2023 | 20.25 | 20.83 | 19.98 | 20.63 | 477,667 | +0.65(+3.27%) |
Mar 24, 2023 | 19.47 | 20.10 | 19.32 | 19.97 | 487,119 | +0.30(+1.55%) |
Mar 23, 2023 | 20.48 | 20.54 | 19.47 | 19.67 | 430,565 | -0.50(-2.50%) |
Mar 22, 2023 | 20.35 | 20.79 | 20.17 | 20.17 | 257,022 | -0.16(-0.77%) |
Mar 21, 2023 | 20.35 | 20.65 | 20.20 | 20.33 | 430,776 | +0.47(+2.37%) |
Mar 20, 2023 | 19.83 | 20.23 | 19.66 | 19.86 | 258,800 | +0.23(+1.15%) |
Mar 17, 2023 | 20.00 | 20.12 | 19.40 | 19.63 | 498,499 | -0.53(-2.63%) |
Mar 16, 2023 | 19.26 | 20.37 | 18.76 | 20.17 | 756,010 | +0.78(+4.04%) |
Mar 15, 2023 | 20.18 | 20.18 | 19.04 | 19.38 | 703,356 | -1.31(-6.35%) |
Mar 14, 2023 | 21.28 | 21.46 | 20.67 | 20.70 | 593,313 | -0.16(-0.75%) |
Mar 13, 2023 | 21.99 | 21.99 | 20.80 | 20.85 | 469,921 | -1.53(-6.85%) |
Mar 10, 2023 | 22.46 | 22.86 | 22.24 | 22.39 | 223,047 | -0.18(-0.81%) |
Mar 09, 2023 | 23.14 | 23.20 | 22.46 | 22.57 | 405,317 | -0.55(-2.37%) |
Mar 08, 2023 | 23.27 | 23.46 | 23.03 | 23.12 | 191,201 | +0.07(+0.30%) |
Mar 07, 2023 | 23.32 | 23.32 | 22.89 | 23.05 | 319,200 | -0.27(-1.16%) |
Mar 06, 2023 | 23.08 | 23.62 | 23.00 | 23.32 | 301,163 | +0.24(+1.06%) |
Mar 03, 2023 | 22.40 | 23.18 | 22.29 | 23.07 | 425,066 | +0.78(+3.52%) |
Mar 02, 2023 | 22.46 | 22.63 | 22.20 | 22.29 | 325,397 | -0.32(-1.42%) |