Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.08 | 23.10 | 23.06 | 23.08 | 2,828 | -0.02(-0.08%) |
May 05, 2023 | 23.08 | 23.11 | 23.06 | 23.10 | 12,847 | -0.00(-0.02%) |
May 04, 2023 | 23.05 | 23.10 | 23.05 | 23.10 | 24,851 | +0.05(+0.21%) |
May 03, 2023 | 23.05 | 23.09 | 23.04 | 23.05 | 42,638 | -0.02(-0.08%) |
May 02, 2023 | 23.01 | 23.07 | 23.01 | 23.07 | 20,818 | +0.06(+0.25%) |
May 01, 2023 | 23.06 | 23.06 | 23.01 | 23.01 | 8,816 | -0.03(-0.13%) |
Apr 28, 2023 | 23.05 | 23.05 | 23.02 | 23.04 | 5,320 | +0.03(+0.15%) |
Apr 27, 2023 | 23.05 | 23.05 | 23.00 | 23.01 | 26,225 | -0.05(-0.23%) |
Apr 26, 2023 | 23.06 | 23.06 | 23.02 | 23.06 | 25,186 | -0.00(-0.02%) |
Apr 25, 2023 | 23.06 | 23.08 | 22.99 | 23.07 | 27,896 | +0.04(+0.17%) |
Apr 24, 2023 | 23.03 | 23.04 | 23.01 | 23.03 | 8,995 | +0.04(+0.19%) |
Apr 21, 2023 | 23.07 | 23.07 | 22.95 | 22.98 | 17,192 | -0.02(-0.08%) |
Apr 20, 2023 | 23.00 | 23.05 | 23.00 | 23.00 | 18,388 | +0.01(+0.04%) |
Apr 19, 2023 | 23.05 | 23.05 | 22.98 | 22.99 | 8,825 | -0.08(-0.36%) |
Apr 18, 2023 | 23.13 | 23.13 | 23.06 | 23.08 | 17,260 | -0.07(-0.29%) |
Apr 17, 2023 | 23.16 | 23.18 | 23.12 | 23.14 | 8,347 | -0.03(-0.13%) |
Apr 14, 2023 | 23.19 | 23.27 | 23.17 | 23.17 | 13,281 | -0.04(-0.17%) |
Apr 13, 2023 | 23.31 | 23.31 | 23.18 | 23.21 | 231,650 | -0.08(-0.35%) |
Apr 12, 2023 | 23.32 | 23.32 | 23.28 | 23.29 | 20,676 | +0.01(+0.06%) |
Apr 11, 2023 | 23.28 | 23.28 | 23.22 | 23.28 | 22,302 | +0.07(+0.29%) |
Apr 10, 2023 | 23.25 | 23.25 | 23.16 | 23.21 | 227,942 | -0.04(-0.17%) |
Apr 06, 2023 | 23.28 | 23.28 | 23.21 | 23.25 | 13,682 | +0.04(+0.17%) |
Apr 05, 2023 | 23.22 | 23.25 | 23.20 | 23.21 | 8,444 | +0.04(+0.17%) |
Apr 04, 2023 | 23.12 | 23.19 | 23.12 | 23.17 | 19,585 | +0.03(+0.15%) |
Apr 03, 2023 | 23.10 | 23.16 | 23.10 | 23.14 | 15,170 | +0.02(+0.10%) |
Mar 31, 2023 | 23.09 | 23.12 | 23.07 | 23.12 | 30,372 | +0.02(+0.08%) |
Mar 30, 2023 | 23.07 | 23.11 | 23.07 | 23.10 | 13,193 | +0.09(+0.38%) |
Mar 29, 2023 | 23.00 | 23.07 | 22.97 | 23.01 | 21,584 | -0.05(-0.21%) |
Mar 28, 2023 | 23.00 | 23.07 | 23.00 | 23.06 | 7,440 | +0.03(+0.13%) |
Mar 27, 2023 | 23.08 | 23.08 | 22.96 | 23.03 | 27,506 | -0.01(-0.05%) |
Mar 24, 2023 | 23.07 | 23.21 | 23.01 | 23.04 | 13,359 | +0.02(+0.09%) |
Mar 23, 2023 | 23.03 | 23.03 | 22.99 | 23.02 | 19,356 | +0.02(+0.07%) |
Mar 22, 2023 | 22.95 | 23.03 | 22.92 | 23.00 | 18,245 | +0.11(+0.49%) |
Mar 21, 2023 | 22.98 | 22.98 | 22.87 | 22.89 | 13,557 | -0.02(-0.11%) |
Mar 20, 2023 | 22.94 | 22.96 | 22.91 | 22.92 | 9,221 | -0.08(-0.35%) |
Mar 17, 2023 | 22.97 | 23.00 | 22.96 | 23.00 | 21,921 | +0.08(+0.33%) |
Mar 16, 2023 | 22.97 | 22.97 | 22.90 | 22.92 | 34,694 | -0.04(-0.17%) |
Mar 15, 2023 | 22.99 | 23.00 | 22.95 | 22.96 | 12,323 | +0.12(+0.52%) |
Mar 14, 2023 | 22.90 | 22.90 | 22.78 | 22.84 | 8,973 | -0.06(-0.25%) |
Mar 13, 2023 | 22.93 | 22.95 | 22.79 | 22.90 | 45,192 | +0.11(+0.49%) |
Mar 10, 2023 | 22.78 | 22.85 | 22.78 | 22.79 | 9,991 | +0.06(+0.28%) |
Mar 09, 2023 | 22.70 | 22.72 | 22.70 | 22.72 | 3,386 | +0.05(+0.23%) |
Mar 08, 2023 | 22.66 | 22.69 | 22.66 | 22.67 | 14,661 | +0.00(+0.02%) |
Mar 07, 2023 | 22.68 | 22.68 | 22.65 | 22.66 | 4,384 | +0.00(+0.00%) |
Mar 06, 2023 | 22.66 | 22.68 | 22.65 | 22.66 | 9,130 | +0.02(+0.11%) |
Mar 03, 2023 | 22.66 | 22.66 | 22.59 | 22.64 | 21,130 | +0.01(+0.07%) |
Mar 02, 2023 | 22.62 | 22.65 | 22.59 | 22.63 | 30,353 | -0.01(-0.06%) |