Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.30 | 21.61 | 21.25 | 21.25 | 4,191 | -0.11(-0.51%) |
May 05, 2023 | 21.38 | 21.39 | 20.79 | 21.36 | 5,880 | -0.02(-0.12%) |
May 04, 2023 | 20.91 | 21.39 | 20.75 | 21.39 | 9,084 | +0.13(+0.64%) |
May 03, 2023 | 20.80 | 21.25 | 20.80 | 21.25 | 4,389 | +0.42(+2.01%) |
May 02, 2023 | 20.90 | 21.18 | 20.78 | 20.84 | 7,251 | -0.52(-2.43%) |
May 01, 2023 | 20.48 | 21.38 | 20.48 | 21.36 | 5,222 | +0.35(+1.66%) |
Apr 28, 2023 | 21.01 | 21.41 | 21.01 | 21.01 | 3,382 | -1.00(-4.54%) |
Apr 27, 2023 | 21.60 | 22.01 | 21.60 | 22.01 | 2,342 | +0.34(+1.58%) |
Apr 26, 2023 | 21.72 | 22.14 | 21.66 | 21.66 | 2,591 | -0.25(-1.14%) |
Apr 25, 2023 | 21.79 | 22.05 | 21.74 | 21.91 | 9,612 | -0.36(-1.63%) |
Apr 24, 2023 | 22.23 | 22.28 | 22.07 | 22.28 | 7,119 | -0.12(-0.55%) |
Apr 21, 2023 | 22.41 | 22.41 | 22.05 | 22.40 | 4,559 | +0.49(+2.26%) |
Apr 20, 2023 | 22.01 | 22.34 | 21.91 | 21.91 | 2,710 | -0.48(-2.16%) |
Apr 19, 2023 | 22.72 | 22.72 | 22.39 | 22.39 | 4,077 | +0.23(+1.02%) |
Apr 18, 2023 | 22.63 | 22.63 | 22.16 | 22.16 | 1,363 | -0.18(-0.79%) |
Apr 17, 2023 | 22.56 | 22.73 | 22.26 | 22.34 | 14,696 | -0.59(-2.56%) |
Apr 14, 2023 | 22.93 | 22.93 | 22.50 | 22.93 | 5,738 | -0.09(-0.41%) |
Apr 13, 2023 | 22.95 | 23.02 | 22.45 | 23.02 | 1,549 | +0.28(+1.21%) |
Apr 12, 2023 | 22.81 | 22.81 | 21.90 | 22.74 | 4,292 | +0.36(+1.63%) |
Apr 11, 2023 | 22.31 | 22.74 | 22.31 | 22.38 | 1,398 | -0.18(-0.79%) |
Apr 10, 2023 | 22.60 | 22.60 | 22.27 | 22.56 | 2,742 | +0.08(+0.37%) |
Apr 06, 2023 | 22.25 | 22.47 | 22.25 | 22.47 | 754 | +0.38(+1.70%) |
Apr 05, 2023 | 22.80 | 22.80 | 22.10 | 22.10 | 2,355 | -0.64(-2.83%) |
Apr 04, 2023 | 22.81 | 22.81 | 22.36 | 22.74 | 12,524 | +0.30(+1.34%) |
Apr 03, 2023 | 22.05 | 22.44 | 22.05 | 22.44 | 3,861 | -0.29(-1.28%) |
Mar 31, 2023 | 22.30 | 22.73 | 22.30 | 22.73 | 1,252 | +0.07(+0.30%) |
Mar 30, 2023 | 22.23 | 22.67 | 22.23 | 22.67 | 1,461 | +0.28(+1.23%) |
Mar 29, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 1,293 | -0.19(-0.86%) |
Mar 28, 2023 | 22.67 | 22.67 | 22.24 | 22.58 | 2,200 | +0.53(+2.40%) |
Mar 27, 2023 | 22.25 | 22.25 | 22.05 | 22.05 | 2,459 | +0.03(+0.14%) |
Mar 24, 2023 | 22.02 | 22.02 | 21.86 | 22.02 | 3,289 | -0.54(-2.38%) |
Mar 23, 2023 | 22.12 | 22.61 | 22.12 | 22.56 | 1,627 | +0.03(+0.12%) |
Mar 22, 2023 | 22.17 | 22.54 | 22.05 | 22.54 | 3,157 | +1.27(+5.98%) |
Mar 21, 2023 | 21.38 | 21.57 | 21.25 | 21.26 | 3,065 | +0.28(+1.34%) |
Mar 20, 2023 | 21.26 | 21.26 | 20.98 | 20.98 | 969 | -0.34(-1.59%) |
Mar 17, 2023 | 20.98 | 21.32 | 20.77 | 21.32 | 4,758 | +0.39(+1.88%) |
Mar 16, 2023 | 20.47 | 20.93 | 20.40 | 20.93 | 2,903 | +0.60(+2.94%) |
Mar 15, 2023 | 20.41 | 20.64 | 20.33 | 20.33 | 9,771 | -0.67(-3.20%) |
Mar 14, 2023 | 20.72 | 21.03 | 20.68 | 21.00 | 46,993 | +0.40(+1.96%) |
Mar 13, 2023 | 21.10 | 21.12 | 20.60 | 20.60 | 6,322 | -0.34(-1.64%) |
Mar 10, 2023 | 21.04 | 21.38 | 20.94 | 20.94 | 1,057 | -0.47(-2.19%) |
Mar 09, 2023 | 21.93 | 21.93 | 21.41 | 21.41 | 2,568 | -0.27(-1.24%) |
Mar 08, 2023 | 21.94 | 21.94 | 21.56 | 21.68 | 2,851 | -0.28(-1.27%) |
Mar 07, 2023 | 21.71 | 21.96 | 21.71 | 21.96 | 1,575 | -0.12(-0.54%) |
Mar 06, 2023 | 21.85 | 22.08 | 21.85 | 22.08 | 4,438 | +0.20(+0.93%) |
Mar 03, 2023 | 21.86 | 22.12 | 21.85 | 21.87 | 3,005 | -0.30(-1.36%) |
Mar 02, 2023 | 22.12 | 22.17 | 21.89 | 22.17 | 2,259 | +0.14(+0.65%) |