Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.35 | 20.35 | 19.86 | 20.07 | 13,664 | -0.28(-1.36%) |
May 05, 2023 | 20.33 | 20.44 | 19.89 | 20.35 | 17,542 | +0.16(+0.78%) |
May 04, 2023 | 20.02 | 20.64 | 19.92 | 20.19 | 17,102 | -0.19(-0.92%) |
May 03, 2023 | 21.19 | 21.19 | 19.85 | 20.38 | 18,063 | +0.27(+1.32%) |
May 02, 2023 | 21.35 | 21.95 | 19.81 | 20.11 | 36,123 | -1.37(-6.38%) |
May 01, 2023 | 22.20 | 22.20 | 21.48 | 21.48 | 8,302 | -0.72(-3.23%) |
Apr 28, 2023 | 22.36 | 22.56 | 21.59 | 22.20 | 4,069 | +0.22(+0.98%) |
Apr 27, 2023 | 21.59 | 22.71 | 21.59 | 21.98 | 4,742 | +0.16(+0.72%) |
Apr 26, 2023 | 21.97 | 22.35 | 21.69 | 21.83 | 4,624 | +0.01(+0.04%) |
Apr 25, 2023 | 22.60 | 23.55 | 21.14 | 21.82 | 17,296 | -0.87(-3.85%) |
Apr 24, 2023 | 22.63 | 22.73 | 22.05 | 22.69 | 17,405 | -0.03(-0.13%) |
Apr 21, 2023 | 22.96 | 23.23 | 22.57 | 22.72 | 17,837 | -0.27(-1.19%) |
Apr 20, 2023 | 23.35 | 23.96 | 22.70 | 22.99 | 17,890 | -0.01(-0.04%) |
Apr 19, 2023 | 22.92 | 23.83 | 22.80 | 23.00 | 4,649 | +0.09(+0.39%) |
Apr 18, 2023 | 23.27 | 24.37 | 22.70 | 22.92 | 15,229 | -0.54(-2.30%) |
Apr 17, 2023 | 23.55 | 23.79 | 23.05 | 23.45 | 13,314 | +0.04(+0.17%) |
Apr 14, 2023 | 24.02 | 24.58 | 23.29 | 23.42 | 34,001 | -0.44(-1.85%) |
Apr 13, 2023 | 23.16 | 24.48 | 23.16 | 23.86 | 9,562 | +0.69(+2.97%) |
Apr 12, 2023 | 23.01 | 23.81 | 22.91 | 23.17 | 15,509 | +0.01(+0.04%) |
Apr 11, 2023 | 22.26 | 23.89 | 22.26 | 23.16 | 19,408 | +0.86(+3.87%) |
Apr 10, 2023 | 21.57 | 23.40 | 21.22 | 22.30 | 112,395 | +0.68(+3.16%) |
Apr 06, 2023 | 21.58 | 21.69 | 21.42 | 21.61 | 12,031 | +0.02(+0.11%) |
Apr 05, 2023 | 21.33 | 21.96 | 21.20 | 21.59 | 9,210 | +0.16(+0.73%) |
Apr 04, 2023 | 21.84 | 22.16 | 21.33 | 21.43 | 18,931 | -0.55(-2.50%) |
Apr 03, 2023 | 21.96 | 22.57 | 21.70 | 21.98 | 18,311 | -0.15(-0.67%) |
Mar 31, 2023 | 21.93 | 22.46 | 21.70 | 22.13 | 19,914 | +0.00(+0.00%) |
Mar 30, 2023 | 22.34 | 22.58 | 22.08 | 22.13 | 11,465 | -0.14(-0.62%) |
Mar 29, 2023 | 22.40 | 22.88 | 22.18 | 22.27 | 5,714 | +0.01(+0.04%) |
Mar 28, 2023 | 22.39 | 22.87 | 22.26 | 22.26 | 7,632 | -0.21(-0.92%) |
Mar 27, 2023 | 22.61 | 23.94 | 22.39 | 22.46 | 16,719 | +0.14(+0.62%) |
Mar 24, 2023 | 22.62 | 23.04 | 22.30 | 22.33 | 68,594 | -0.40(-1.77%) |
Mar 23, 2023 | 23.53 | 23.68 | 22.47 | 22.73 | 21,792 | -0.73(-3.10%) |
Mar 22, 2023 | 23.65 | 23.68 | 22.94 | 23.45 | 6,138 | -0.20(-0.83%) |
Mar 21, 2023 | 23.61 | 25.49 | 23.55 | 23.65 | 22,477 | +0.44(+1.90%) |
Mar 20, 2023 | 23.96 | 24.52 | 23.21 | 23.21 | 12,921 | -0.59(-2.47%) |
Mar 17, 2023 | 24.04 | 24.24 | 23.55 | 23.80 | 44,040 | -0.24(-0.98%) |
Mar 16, 2023 | 23.20 | 24.42 | 23.10 | 24.03 | 19,176 | +0.86(+3.73%) |
Mar 15, 2023 | 22.92 | 23.59 | 22.61 | 23.17 | 14,230 | +0.16(+0.68%) |
Mar 14, 2023 | 24.04 | 24.09 | 23.01 | 23.01 | 76,153 | -0.05(-0.21%) |
Mar 13, 2023 | 25.11 | 25.11 | 20.03 | 23.06 | 62,025 | -2.38(-9.34%) |
Mar 10, 2023 | 25.58 | 26.01 | 24.97 | 25.44 | 14,160 | -0.57(-2.19%) |
Mar 09, 2023 | 26.60 | 26.84 | 25.78 | 26.01 | 17,785 | -0.54(-2.03%) |
Mar 08, 2023 | 26.50 | 26.70 | 26.23 | 26.55 | 12,997 | -0.13(-0.48%) |
Mar 07, 2023 | 26.73 | 26.89 | 25.74 | 26.67 | 23,152 | -0.06(-0.22%) |
Mar 06, 2023 | 27.63 | 27.63 | 26.44 | 26.73 | 21,228 | -0.89(-3.23%) |
Mar 03, 2023 | 27.60 | 27.90 | 27.58 | 27.63 | 7,254 | -0.14(-0.49%) |
Mar 02, 2023 | 28.19 | 28.44 | 27.50 | 27.76 | 15,377 | -0.51(-1.80%) |