Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.87 | 22.90 | 22.87 | 22.88 | 1,491 | -0.04(-0.17%) |
May 05, 2023 | 22.90 | 22.92 | 22.88 | 22.92 | 7,066 | +0.02(+0.11%) |
May 04, 2023 | 22.91 | 22.93 | 22.88 | 22.89 | 32,833 | +0.02(+0.09%) |
May 03, 2023 | 22.88 | 22.90 | 22.86 | 22.87 | 12,583 | +0.02(+0.11%) |
May 02, 2023 | 22.84 | 22.85 | 22.80 | 22.85 | 71,771 | +0.04(+0.17%) |
May 01, 2023 | 22.84 | 22.86 | 22.81 | 22.81 | 9,317 | -0.02(-0.11%) |
Apr 28, 2023 | 22.86 | 22.86 | 22.78 | 22.83 | 7,758 | +0.03(+0.15%) |
Apr 27, 2023 | 22.81 | 22.84 | 22.78 | 22.80 | 4,291 | -0.05(-0.21%) |
Apr 26, 2023 | 22.87 | 22.87 | 22.82 | 22.85 | 6,378 | -0.01(-0.04%) |
Apr 25, 2023 | 22.88 | 22.88 | 22.82 | 22.86 | 29,210 | +0.02(+0.08%) |
Apr 24, 2023 | 22.85 | 22.85 | 22.82 | 22.84 | 5,120 | +0.05(+0.24%) |
Apr 21, 2023 | 22.88 | 22.88 | 22.78 | 22.79 | 10,922 | -0.03(-0.12%) |
Apr 20, 2023 | 22.85 | 22.85 | 22.81 | 22.81 | 21,462 | -0.00(-0.01%) |
Apr 19, 2023 | 22.79 | 22.84 | 22.79 | 22.81 | 9,001 | -0.07(-0.32%) |
Apr 18, 2023 | 22.91 | 22.95 | 22.89 | 22.89 | 5,714 | -0.14(-0.61%) |
Apr 17, 2023 | 23.04 | 23.05 | 23.02 | 23.03 | 5,227 | -0.05(-0.21%) |
Apr 14, 2023 | 23.07 | 23.09 | 23.05 | 23.08 | 14,434 | -0.02(-0.09%) |
Apr 13, 2023 | 23.14 | 23.16 | 23.08 | 23.10 | 219,617 | -0.05(-0.23%) |
Apr 12, 2023 | 23.08 | 23.17 | 23.08 | 23.15 | 28,775 | +0.02(+0.11%) |
Apr 11, 2023 | 23.06 | 23.13 | 23.06 | 23.12 | 12,308 | +0.04(+0.19%) |
Apr 10, 2023 | 23.10 | 23.10 | 23.03 | 23.08 | 223,596 | -0.01(-0.05%) |
Apr 06, 2023 | 23.11 | 23.11 | 23.06 | 23.09 | 4,349 | +0.04(+0.16%) |
Apr 05, 2023 | 23.06 | 23.08 | 23.06 | 23.06 | 45,719 | +0.06(+0.28%) |
Apr 04, 2023 | 22.98 | 23.00 | 22.97 | 22.99 | 16,142 | +0.04(+0.17%) |
Apr 03, 2023 | 22.95 | 22.97 | 22.91 | 22.96 | 15,481 | +0.03(+0.13%) |
Mar 31, 2023 | 22.93 | 22.94 | 22.88 | 22.93 | 7,845 | +0.04(+0.17%) |
Mar 30, 2023 | 22.88 | 22.92 | 22.88 | 22.89 | 4,536 | +0.04(+0.17%) |
Mar 29, 2023 | 22.86 | 22.86 | 22.83 | 22.85 | 2,184 | +0.00(+0.00%) |
Mar 28, 2023 | 22.86 | 22.87 | 22.83 | 22.85 | 9,828 | +0.02(+0.11%) |
Mar 27, 2023 | 22.85 | 22.86 | 22.82 | 22.82 | 12,401 | -0.03(-0.13%) |
Mar 24, 2023 | 22.88 | 22.88 | 22.83 | 22.85 | 16,597 | +0.04(+0.19%) |
Mar 23, 2023 | 22.83 | 22.84 | 22.76 | 22.81 | 25,664 | -0.02(-0.11%) |
Mar 22, 2023 | 22.74 | 22.84 | 22.72 | 22.83 | 16,885 | +0.12(+0.51%) |
Mar 21, 2023 | 22.78 | 22.78 | 22.70 | 22.72 | 13,089 | +0.00(+0.00%) |
Mar 20, 2023 | 22.72 | 22.76 | 22.68 | 22.72 | 7,917 | -0.10(-0.43%) |
Mar 17, 2023 | 22.79 | 22.83 | 22.79 | 22.82 | 18,391 | +0.10(+0.42%) |
Mar 16, 2023 | 22.74 | 22.76 | 22.69 | 22.72 | 12,392 | -0.01(-0.04%) |
Mar 15, 2023 | 22.60 | 22.80 | 22.60 | 22.73 | 14,989 | +0.11(+0.49%) |
Mar 14, 2023 | 22.58 | 22.65 | 22.58 | 22.62 | 9,100 | -0.03(-0.15%) |
Mar 13, 2023 | 22.74 | 22.74 | 22.65 | 22.65 | 9,093 | +0.07(+0.30%) |
Mar 10, 2023 | 22.58 | 22.62 | 22.57 | 22.59 | 6,663 | +0.09(+0.39%) |
Mar 09, 2023 | 22.49 | 22.50 | 22.47 | 22.50 | 4,328 | +0.06(+0.28%) |
Mar 08, 2023 | 22.43 | 22.44 | 22.43 | 22.44 | 1,390 | +0.00(+0.00%) |
Mar 07, 2023 | 22.45 | 22.47 | 22.40 | 22.44 | 27,105 | +0.00(+0.02%) |
Mar 06, 2023 | 22.44 | 22.45 | 22.35 | 22.43 | 21,748 | +0.00(+0.02%) |
Mar 03, 2023 | 22.43 | 22.43 | 22.41 | 22.43 | 22,188 | +0.01(+0.04%) |
Mar 02, 2023 | 22.38 | 22.42 | 22.35 | 22.42 | 16,337 | -0.01(-0.04%) |