Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.90 | 22.74 | 21.40 | 21.77 | 27,201 | -0.16(-0.74%) |
May 05, 2023 | 21.86 | 22.39 | 21.86 | 21.93 | 34,459 | +0.23(+1.06%) |
May 04, 2023 | 22.11 | 23.07 | 21.42 | 21.70 | 36,016 | -0.58(-2.62%) |
May 03, 2023 | 22.59 | 22.75 | 22.19 | 22.29 | 29,952 | -0.17(-0.77%) |
May 02, 2023 | 23.97 | 23.97 | 22.38 | 22.46 | 53,514 | -1.43(-5.97%) |
May 01, 2023 | 24.49 | 24.63 | 23.82 | 23.88 | 39,152 | -0.76(-3.07%) |
Apr 28, 2023 | 24.99 | 25.36 | 24.50 | 24.64 | 65,743 | -0.38(-1.53%) |
Apr 27, 2023 | 25.22 | 25.52 | 24.68 | 25.02 | 27,478 | +0.17(+0.69%) |
Apr 26, 2023 | 24.46 | 25.38 | 24.46 | 24.85 | 29,588 | +0.10(+0.39%) |
Apr 25, 2023 | 25.45 | 25.62 | 24.70 | 24.75 | 24,308 | -0.93(-3.61%) |
Apr 24, 2023 | 26.04 | 26.27 | 25.68 | 25.68 | 16,828 | -0.42(-1.61%) |
Apr 21, 2023 | 25.97 | 26.39 | 25.84 | 26.10 | 20,772 | -0.02(-0.07%) |
Apr 20, 2023 | 25.83 | 26.41 | 25.83 | 26.12 | 21,994 | +0.32(+1.22%) |
Apr 19, 2023 | 25.45 | 25.84 | 25.40 | 25.81 | 40,133 | +0.35(+1.39%) |
Apr 18, 2023 | 25.64 | 25.67 | 25.41 | 25.45 | 46,175 | -0.16(-0.63%) |
Apr 17, 2023 | 25.71 | 25.83 | 25.57 | 25.62 | 35,384 | -0.17(-0.67%) |
Apr 14, 2023 | 25.86 | 25.99 | 25.70 | 25.79 | 22,931 | -0.08(-0.30%) |
Apr 13, 2023 | 26.03 | 26.07 | 25.86 | 25.86 | 22,960 | -0.11(-0.44%) |
Apr 12, 2023 | 25.89 | 26.11 | 25.84 | 25.98 | 38,201 | -0.03(-0.11%) |
Apr 11, 2023 | 25.77 | 26.04 | 25.74 | 26.01 | 34,488 | +0.17(+0.67%) |
Apr 10, 2023 | 25.62 | 26.03 | 25.61 | 25.84 | 35,480 | +0.13(+0.52%) |
Apr 06, 2023 | 25.52 | 25.83 | 25.52 | 25.70 | 17,204 | +0.04(+0.15%) |
Apr 05, 2023 | 25.79 | 26.02 | 25.62 | 25.66 | 28,802 | -0.22(-0.85%) |
Apr 04, 2023 | 25.85 | 26.12 | 25.38 | 25.88 | 142,072 | +0.05(+0.19%) |
Apr 03, 2023 | 25.76 | 26.21 | 25.76 | 25.84 | 42,870 | -0.02(-0.07%) |
Mar 31, 2023 | 26.17 | 26.17 | 25.61 | 25.85 | 40,648 | -0.13(-0.52%) |
Mar 30, 2023 | 26.40 | 26.40 | 25.80 | 25.99 | 26,146 | -0.22(-0.84%) |
Mar 29, 2023 | 26.54 | 26.79 | 26.20 | 26.21 | 49,170 | -0.28(-1.05%) |
Mar 28, 2023 | 26.85 | 27.07 | 26.45 | 26.49 | 29,729 | -0.33(-1.21%) |
Mar 27, 2023 | 27.01 | 27.36 | 26.79 | 26.81 | 15,572 | -0.02(-0.07%) |
Mar 24, 2023 | 26.32 | 27.11 | 26.32 | 26.83 | 22,299 | +0.30(+1.12%) |
Mar 23, 2023 | 26.80 | 27.13 | 26.52 | 26.53 | 12,714 | -0.34(-1.28%) |
Mar 22, 2023 | 27.13 | 27.42 | 26.85 | 26.88 | 24,864 | -0.36(-1.33%) |
Mar 21, 2023 | 26.97 | 27.46 | 26.80 | 27.24 | 20,868 | +0.47(+1.75%) |
Mar 20, 2023 | 27.04 | 27.46 | 26.71 | 26.77 | 19,003 | -0.27(-0.99%) |
Mar 17, 2023 | 27.17 | 27.17 | 26.25 | 27.04 | 60,401 | -0.23(-0.84%) |
Mar 16, 2023 | 27.21 | 27.69 | 26.82 | 27.27 | 34,656 | +0.23(+0.85%) |
Mar 15, 2023 | 27.18 | 27.56 | 26.79 | 27.04 | 36,130 | -0.38(-1.40%) |
Mar 14, 2023 | 28.96 | 28.96 | 27.08 | 27.42 | 28,728 | -0.02(-0.07%) |
Mar 13, 2023 | 29.63 | 29.63 | 26.59 | 27.44 | 46,759 | -2.41(-8.08%) |
Mar 10, 2023 | 30.21 | 30.66 | 29.43 | 29.85 | 35,017 | -0.66(-2.16%) |
Mar 09, 2023 | 31.22 | 31.22 | 30.28 | 30.51 | 28,960 | -0.81(-2.60%) |
Mar 08, 2023 | 31.39 | 31.65 | 31.15 | 31.33 | 19,601 | -0.11(-0.37%) |
Mar 07, 2023 | 31.90 | 31.94 | 31.44 | 31.44 | 28,093 | -0.55(-1.71%) |
Mar 06, 2023 | 32.00 | 32.26 | 31.89 | 31.99 | 6,112 | -0.11(-0.36%) |
Mar 03, 2023 | 32.01 | 32.30 | 31.55 | 32.10 | 16,943 | +0.35(+1.12%) |
Mar 02, 2023 | 32.06 | 32.06 | 31.60 | 31.75 | 31,220 | -0.35(-1.10%) |