Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.00 | 23.01 | 22.97 | 22.98 | 5,005 | -0.02(-0.09%) |
May 05, 2023 | 22.99 | 23.02 | 22.97 | 23.00 | 17,765 | +0.02(+0.07%) |
May 04, 2023 | 22.91 | 23.04 | 22.91 | 22.99 | 163,125 | -0.01(-0.06%) |
May 03, 2023 | 22.98 | 23.01 | 22.96 | 23.00 | 7,112 | +0.04(+0.19%) |
May 02, 2023 | 22.96 | 22.99 | 22.96 | 22.96 | 8,364 | +0.03(+0.13%) |
May 01, 2023 | 22.93 | 22.96 | 22.93 | 22.93 | 8,822 | -0.05(-0.21%) |
Apr 28, 2023 | 23.00 | 23.00 | 22.85 | 22.98 | 18,941 | +0.05(+0.23%) |
Apr 27, 2023 | 22.92 | 22.95 | 22.91 | 22.93 | 13,395 | -0.05(-0.21%) |
Apr 26, 2023 | 23.01 | 23.02 | 22.87 | 22.97 | 42,299 | -0.04(-0.17%) |
Apr 25, 2023 | 23.02 | 23.03 | 22.95 | 23.01 | 24,778 | +0.03(+0.13%) |
Apr 24, 2023 | 22.97 | 23.01 | 22.97 | 22.98 | 5,954 | +0.02(+0.10%) |
Apr 21, 2023 | 23.02 | 23.02 | 22.94 | 22.96 | 21,326 | -0.00(-0.02%) |
Apr 20, 2023 | 22.89 | 23.00 | 22.89 | 22.97 | 28,920 | -0.01(-0.06%) |
Apr 19, 2023 | 22.95 | 23.00 | 22.90 | 22.98 | 15,345 | -0.04(-0.17%) |
Apr 18, 2023 | 23.06 | 23.08 | 23.02 | 23.02 | 18,463 | -0.12(-0.50%) |
Apr 17, 2023 | 23.16 | 23.16 | 23.09 | 23.14 | 223,178 | -0.03(-0.13%) |
Apr 14, 2023 | 23.21 | 23.21 | 23.12 | 23.17 | 23,335 | -0.01(-0.04%) |
Apr 13, 2023 | 23.24 | 23.24 | 23.16 | 23.18 | 223,716 | -0.06(-0.25%) |
Apr 12, 2023 | 23.22 | 23.24 | 23.21 | 23.23 | 15,029 | +0.06(+0.25%) |
Apr 11, 2023 | 23.15 | 23.19 | 23.14 | 23.18 | 18,916 | +0.03(+0.15%) |
Apr 10, 2023 | 23.18 | 23.19 | 23.13 | 23.14 | 230,212 | -0.05(-0.23%) |
Apr 06, 2023 | 23.16 | 23.20 | 23.15 | 23.20 | 9,983 | +0.04(+0.17%) |
Apr 05, 2023 | 23.17 | 23.19 | 23.16 | 23.16 | 23,927 | +0.03(+0.15%) |
Apr 04, 2023 | 23.09 | 23.14 | 23.09 | 23.12 | 17,099 | +0.02(+0.06%) |
Apr 03, 2023 | 23.10 | 23.13 | 23.08 | 23.11 | 28,845 | +0.02(+0.08%) |
Mar 31, 2023 | 23.08 | 23.10 | 23.05 | 23.09 | 50,343 | +0.03(+0.13%) |
Mar 30, 2023 | 23.05 | 23.07 | 23.04 | 23.06 | 13,174 | +0.04(+0.16%) |
Mar 29, 2023 | 23.05 | 23.09 | 23.02 | 23.02 | 27,533 | -0.03(-0.13%) |
Mar 28, 2023 | 23.02 | 23.05 | 22.99 | 23.05 | 11,535 | +0.04(+0.17%) |
Mar 27, 2023 | 23.06 | 23.06 | 23.00 | 23.01 | 29,535 | -0.03(-0.13%) |
Mar 24, 2023 | 23.06 | 23.06 | 23.01 | 23.04 | 14,672 | +0.06(+0.25%) |
Mar 23, 2023 | 23.01 | 23.01 | 22.94 | 22.98 | 12,330 | -0.02(-0.08%) |
Mar 22, 2023 | 22.93 | 23.01 | 22.89 | 23.00 | 23,255 | +0.09(+0.38%) |
Mar 21, 2023 | 22.93 | 22.93 | 22.88 | 22.91 | 12,605 | +0.00(+0.02%) |
Mar 20, 2023 | 22.91 | 22.95 | 22.90 | 22.91 | 25,477 | -0.07(-0.30%) |
Mar 17, 2023 | 23.01 | 23.01 | 22.88 | 22.98 | 29,806 | +0.08(+0.36%) |
Mar 16, 2023 | 22.98 | 22.98 | 22.89 | 22.90 | 20,446 | -0.04(-0.19%) |
Mar 15, 2023 | 22.93 | 22.96 | 22.89 | 22.94 | 30,968 | +0.10(+0.45%) |
Mar 14, 2023 | 22.83 | 22.86 | 22.76 | 22.84 | 6,977 | -0.03(-0.15%) |
Mar 13, 2023 | 22.89 | 22.90 | 22.83 | 22.87 | 20,546 | +0.09(+0.40%) |
Mar 10, 2023 | 22.79 | 22.79 | 22.75 | 22.78 | 2,957 | +0.05(+0.21%) |
Mar 09, 2023 | 22.70 | 22.73 | 22.69 | 22.73 | 10,978 | +0.05(+0.24%) |
Mar 08, 2023 | 22.66 | 22.68 | 22.64 | 22.68 | 9,389 | +0.02(+0.09%) |
Mar 07, 2023 | 22.67 | 22.68 | 22.63 | 22.66 | 20,870 | -0.00(-0.02%) |
Mar 06, 2023 | 22.67 | 22.67 | 22.64 | 22.66 | 8,586 | +0.00(+0.00%) |
Mar 03, 2023 | 22.64 | 22.68 | 22.61 | 22.66 | 23,840 | +0.04(+0.17%) |
Mar 02, 2023 | 22.61 | 22.65 | 22.59 | 22.62 | 27,030 | -0.03(-0.15%) |