Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.75 | 22.75 | 22.45 | 22.53 | 4,452 | +0.06(+0.26%) |
May 05, 2023 | 22.64 | 22.77 | 22.47 | 22.47 | 15,463 | -0.21(-0.93%) |
May 04, 2023 | 22.64 | 22.77 | 22.64 | 22.68 | 6,383 | -0.03(-0.13%) |
May 03, 2023 | 22.75 | 23.07 | 22.71 | 22.71 | 6,067 | -0.09(-0.39%) |
May 02, 2023 | 22.72 | 23.02 | 22.64 | 22.80 | 4,068 | +0.10(+0.46%) |
May 01, 2023 | 22.88 | 22.90 | 22.69 | 22.69 | 9,646 | -0.46(-1.99%) |
Apr 28, 2023 | 22.81 | 23.15 | 22.69 | 23.15 | 20,482 | +0.34(+1.48%) |
Apr 27, 2023 | 22.49 | 22.81 | 22.43 | 22.81 | 6,949 | +0.19(+0.86%) |
Apr 26, 2023 | 22.56 | 22.66 | 22.56 | 22.62 | 9,201 | +0.08(+0.36%) |
Apr 25, 2023 | 22.55 | 22.58 | 22.54 | 22.54 | 3,451 | -0.04(-0.17%) |
Apr 24, 2023 | 22.54 | 22.58 | 22.54 | 22.58 | 10,606 | +0.10(+0.45%) |
Apr 21, 2023 | 22.59 | 22.59 | 22.43 | 22.48 | 2,577 | -0.06(-0.28%) |
Apr 20, 2023 | 22.87 | 22.87 | 22.49 | 22.54 | 2,238 | -0.07(-0.31%) |
Apr 19, 2023 | 22.39 | 22.64 | 22.39 | 22.61 | 6,665 | +0.21(+0.94%) |
Apr 18, 2023 | 22.29 | 22.41 | 22.29 | 22.40 | 3,225 | +0.06(+0.26%) |
Apr 17, 2023 | 22.52 | 22.52 | 22.21 | 22.34 | 4,409 | +0.08(+0.35%) |
Apr 14, 2023 | 22.41 | 22.58 | 22.20 | 22.26 | 9,585 | -0.05(-0.20%) |
Apr 13, 2023 | 22.34 | 22.34 | 22.20 | 22.31 | 2,087 | -0.03(-0.12%) |
Apr 12, 2023 | 22.24 | 22.37 | 22.20 | 22.34 | 12,783 | +0.01(+0.03%) |
Apr 11, 2023 | 22.05 | 22.38 | 22.03 | 22.33 | 7,945 | +0.25(+1.13%) |
Apr 10, 2023 | 22.15 | 22.41 | 22.08 | 22.08 | 6,038 | +0.09(+0.39%) |
Apr 06, 2023 | 22.24 | 22.26 | 21.78 | 22.00 | 15,335 | -0.39(-1.74%) |
Apr 05, 2023 | 22.31 | 22.38 | 22.31 | 22.38 | 2,255 | +0.14(+0.64%) |
Apr 04, 2023 | 22.33 | 22.53 | 22.24 | 22.24 | 21,848 | -0.04(-0.19%) |
Apr 03, 2023 | 23.07 | 23.07 | 22.28 | 22.28 | 12,226 | -0.94(-4.05%) |
Mar 31, 2023 | 22.16 | 23.23 | 22.16 | 23.22 | 20,211 | +0.92(+4.14%) |
Mar 30, 2023 | 22.16 | 22.61 | 22.16 | 22.30 | 7,952 | +0.26(+1.18%) |
Mar 29, 2023 | 22.05 | 22.09 | 21.88 | 22.04 | 8,578 | +0.04(+0.19%) |
Mar 28, 2023 | 21.86 | 22.00 | 21.81 | 22.00 | 9,006 | +0.17(+0.80%) |
Mar 27, 2023 | 21.99 | 22.00 | 21.76 | 21.82 | 10,865 | -0.14(-0.64%) |
Mar 24, 2023 | 21.74 | 21.99 | 21.74 | 21.97 | 5,142 | +0.07(+0.30%) |
Mar 23, 2023 | 21.82 | 22.00 | 21.80 | 21.90 | 7,632 | +0.12(+0.57%) |
Mar 22, 2023 | 21.68 | 21.83 | 21.68 | 21.77 | 9,702 | +0.14(+0.65%) |
Mar 21, 2023 | 21.87 | 21.87 | 21.63 | 21.63 | 7,546 | -0.01(-0.04%) |
Mar 20, 2023 | 21.92 | 21.92 | 21.56 | 21.64 | 26,903 | -0.05(-0.25%) |
Mar 17, 2023 | 21.77 | 21.83 | 21.70 | 21.70 | 8,462 | -0.05(-0.21%) |
Mar 16, 2023 | 21.77 | 21.89 | 21.65 | 21.74 | 16,006 | -0.15(-0.68%) |
Mar 15, 2023 | 21.86 | 21.96 | 21.73 | 21.89 | 10,274 | +0.24(+1.11%) |
Mar 14, 2023 | 21.28 | 22.33 | 21.28 | 21.65 | 24,408 | +0.20(+0.95%) |
Mar 13, 2023 | 22.61 | 22.61 | 21.09 | 21.45 | 37,716 | -1.31(-5.76%) |
Mar 10, 2023 | 22.88 | 22.96 | 22.71 | 22.76 | 8,554 | -0.29(-1.26%) |
Mar 09, 2023 | 22.93 | 23.18 | 22.93 | 23.05 | 6,863 | +0.08(+0.36%) |
Mar 08, 2023 | 23.03 | 23.19 | 22.95 | 22.96 | 7,023 | -0.15(-0.63%) |
Mar 07, 2023 | 23.13 | 23.22 | 23.01 | 23.11 | 5,697 | +0.10(+0.45%) |
Mar 06, 2023 | 23.16 | 23.21 | 23.01 | 23.01 | 7,130 | -0.02(-0.08%) |
Mar 03, 2023 | 23.05 | 23.11 | 23.02 | 23.02 | 5,309 | -0.03(-0.14%) |
Mar 02, 2023 | 23.23 | 23.23 | 22.95 | 23.06 | 13,070 | -0.07(-0.31%) |