Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.89 | 24.39 | 23.60 | 23.65 | 182,804 | +0.05(+0.20%) |
May 05, 2023 | 23.01 | 23.96 | 22.98 | 23.60 | 106,079 | +1.11(+4.94%) |
May 04, 2023 | 21.96 | 22.76 | 21.91 | 22.49 | 88,801 | +0.72(+3.30%) |
May 03, 2023 | 22.00 | 22.21 | 21.49 | 21.77 | 163,899 | -0.51(-2.28%) |
May 02, 2023 | 22.86 | 22.86 | 21.96 | 22.28 | 147,166 | -0.58(-2.56%) |
May 01, 2023 | 23.01 | 23.34 | 22.27 | 22.87 | 146,210 | -0.09(-0.38%) |
Apr 28, 2023 | 22.41 | 23.48 | 22.40 | 22.95 | 137,959 | +0.74(+3.32%) |
Apr 27, 2023 | 22.27 | 22.84 | 22.20 | 22.21 | 135,956 | +0.06(+0.29%) |
Apr 26, 2023 | 23.02 | 23.43 | 21.94 | 22.15 | 238,224 | -0.74(-3.22%) |
Apr 25, 2023 | 24.32 | 24.33 | 22.72 | 22.89 | 308,735 | -1.43(-5.87%) |
Apr 24, 2023 | 25.86 | 26.00 | 24.10 | 24.31 | 710,407 | -1.47(-5.68%) |
Apr 21, 2023 | 25.56 | 25.90 | 25.35 | 25.78 | 121,746 | +0.51(+2.01%) |
Apr 20, 2023 | 25.37 | 25.37 | 24.81 | 25.27 | 106,341 | -0.03(-0.11%) |
Apr 19, 2023 | 25.51 | 25.54 | 24.90 | 25.30 | 95,908 | -0.21(-0.83%) |
Apr 18, 2023 | 25.70 | 25.77 | 24.91 | 25.51 | 212,982 | +0.09(+0.34%) |
Apr 17, 2023 | 24.33 | 25.56 | 24.32 | 25.43 | 175,067 | +1.36(+5.65%) |
Apr 14, 2023 | 24.66 | 24.77 | 24.04 | 24.07 | 151,426 | -0.45(-1.84%) |
Apr 13, 2023 | 25.29 | 25.42 | 24.50 | 24.52 | 134,564 | -0.56(-2.22%) |
Apr 12, 2023 | 25.60 | 26.14 | 25.02 | 25.07 | 215,582 | -0.26(-1.02%) |
Apr 11, 2023 | 26.53 | 26.59 | 25.21 | 25.33 | 194,894 | -0.78(-2.97%) |
Apr 10, 2023 | 25.23 | 26.28 | 25.09 | 26.11 | 506,504 | +0.81(+3.22%) |
Apr 06, 2023 | 25.85 | 26.27 | 25.29 | 25.29 | 298,827 | -0.43(-1.68%) |
Apr 05, 2023 | 25.86 | 25.98 | 25.38 | 25.72 | 242,863 | -0.09(-0.33%) |
Apr 04, 2023 | 25.86 | 26.02 | 25.29 | 25.81 | 290,174 | +0.18(+0.71%) |
Apr 03, 2023 | 24.27 | 26.29 | 24.27 | 25.63 | 575,116 | +2.26(+9.67%) |
Mar 31, 2023 | 23.60 | 23.60 | 23.00 | 23.37 | 113,780 | -0.01(-0.04%) |
Mar 30, 2023 | 23.28 | 23.44 | 22.84 | 23.38 | 115,690 | +0.52(+2.28%) |
Mar 29, 2023 | 23.37 | 23.48 | 22.72 | 22.86 | 171,317 | -0.31(-1.32%) |
Mar 28, 2023 | 22.94 | 23.37 | 22.54 | 23.16 | 185,995 | +0.37(+1.64%) |
Mar 27, 2023 | 22.81 | 22.96 | 22.22 | 22.79 | 132,005 | +0.30(+1.32%) |
Mar 24, 2023 | 22.29 | 22.82 | 21.94 | 22.49 | 208,242 | +0.09(+0.38%) |
Mar 23, 2023 | 22.21 | 22.48 | 22.12 | 22.41 | 156,693 | +0.42(+1.91%) |
Mar 22, 2023 | 22.43 | 22.65 | 21.85 | 21.99 | 120,456 | -0.31(-1.37%) |
Mar 21, 2023 | 21.71 | 22.71 | 21.71 | 22.29 | 174,314 | -0.05(-0.21%) |
Mar 20, 2023 | 21.90 | 22.79 | 21.89 | 22.34 | 169,702 | +0.50(+2.28%) |
Mar 17, 2023 | 21.05 | 21.96 | 20.91 | 21.84 | 172,323 | +0.54(+2.51%) |
Mar 16, 2023 | 19.81 | 21.32 | 19.80 | 21.31 | 135,855 | +0.68(+3.29%) |
Mar 15, 2023 | 21.52 | 21.71 | 19.80 | 20.63 | 289,472 | -1.34(-6.10%) |
Mar 14, 2023 | 22.04 | 22.82 | 21.57 | 21.97 | 146,212 | -0.08(-0.35%) |
Mar 13, 2023 | 22.24 | 22.73 | 21.58 | 22.04 | 160,034 | -0.53(-2.33%) |
Mar 10, 2023 | 23.53 | 23.80 | 22.37 | 22.57 | 187,314 | -0.96(-4.07%) |
Mar 09, 2023 | 23.66 | 23.82 | 23.20 | 23.53 | 86,746 | +0.16(+0.70%) |
Mar 08, 2023 | 23.30 | 23.51 | 23.09 | 23.36 | 60,035 | +0.11(+0.49%) |
Mar 07, 2023 | 23.57 | 23.75 | 23.12 | 23.25 | 74,953 | -0.46(-1.94%) |
Mar 06, 2023 | 23.95 | 23.95 | 23.44 | 23.71 | 86,710 | -0.43(-1.78%) |
Mar 03, 2023 | 24.35 | 24.64 | 23.85 | 24.14 | 102,421 | -0.12(-0.51%) |
Mar 02, 2023 | 24.30 | 24.40 | 24.01 | 24.26 | 88,304 | +0.15(+0.64%) |