Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.70 | 22.70 | 22.56 | 22.57 | 343,276 | -0.25(-1.11%) |
May 05, 2023 | 22.71 | 22.82 | 22.62 | 22.82 | 312,212 | +0.12(+0.54%) |
May 04, 2023 | 22.86 | 22.86 | 22.67 | 22.70 | 264,396 | +0.02(+0.08%) |
May 03, 2023 | 22.80 | 22.81 | 22.65 | 22.68 | 379,041 | -0.10(-0.45%) |
May 02, 2023 | 22.84 | 22.92 | 22.74 | 22.79 | 601,173 | -0.40(-1.74%) |
May 01, 2023 | 23.21 | 23.28 | 23.19 | 23.19 | 334,565 | -0.07(-0.28%) |
Apr 28, 2023 | 23.19 | 23.28 | 23.17 | 23.26 | 463,126 | +0.04(+0.16%) |
Apr 27, 2023 | 23.10 | 23.25 | 23.04 | 23.22 | 486,375 | +0.42(+1.86%) |
Apr 26, 2023 | 22.88 | 22.92 | 22.62 | 22.80 | 2,127,035 | +0.51(+2.28%) |
Apr 25, 2023 | 22.34 | 22.34 | 22.24 | 22.29 | 727,667 | -0.08(-0.38%) |
Apr 24, 2023 | 22.30 | 22.39 | 22.29 | 22.37 | 154,865 | +0.01(+0.04%) |
Apr 21, 2023 | 22.39 | 22.41 | 22.29 | 22.36 | 259,758 | -0.08(-0.33%) |
Apr 20, 2023 | 22.33 | 22.47 | 22.28 | 22.44 | 701,241 | +0.11(+0.50%) |
Apr 19, 2023 | 22.34 | 22.39 | 22.29 | 22.33 | 490,955 | -0.21(-0.92%) |
Apr 18, 2023 | 22.55 | 22.56 | 22.44 | 22.53 | 629,614 | +0.11(+0.50%) |
Apr 17, 2023 | 22.61 | 22.61 | 22.31 | 22.42 | 457,352 | -0.31(-1.36%) |
Apr 14, 2023 | 22.75 | 22.84 | 22.63 | 22.73 | 217,370 | -0.05(-0.21%) |
Apr 13, 2023 | 22.61 | 22.81 | 22.61 | 22.78 | 536,685 | +0.41(+1.85%) |
Apr 12, 2023 | 22.48 | 22.52 | 22.35 | 22.36 | 397,740 | +0.09(+0.42%) |
Apr 11, 2023 | 22.20 | 22.31 | 22.20 | 22.27 | 372,989 | +0.20(+0.89%) |
Apr 10, 2023 | 22.00 | 22.07 | 21.96 | 22.07 | 393,483 | -0.12(-0.55%) |
Apr 06, 2023 | 22.03 | 22.21 | 22.03 | 22.19 | 360,229 | +0.17(+0.77%) |
Apr 05, 2023 | 22.12 | 22.12 | 21.99 | 22.03 | 308,131 | -0.17(-0.76%) |
Apr 04, 2023 | 22.19 | 22.28 | 22.17 | 22.19 | 297,779 | -0.12(-0.55%) |
Apr 03, 2023 | 22.20 | 22.32 | 22.13 | 22.32 | 333,622 | +0.21(+0.93%) |
Mar 31, 2023 | 22.08 | 22.17 | 22.06 | 22.11 | 198,421 | +0.02(+0.09%) |
Mar 30, 2023 | 22.11 | 22.11 | 22.03 | 22.09 | 508,855 | -0.11(-0.51%) |
Mar 29, 2023 | 22.08 | 22.23 | 22.04 | 22.20 | 1,139,756 | +0.40(+1.85%) |
Mar 28, 2023 | 21.72 | 21.84 | 21.72 | 21.80 | 570,716 | +0.23(+1.05%) |
Mar 27, 2023 | 21.44 | 21.60 | 21.44 | 21.57 | 580,693 | +0.07(+0.31%) |
Mar 24, 2023 | 21.36 | 21.51 | 21.36 | 21.51 | 555,775 | +0.29(+1.37%) |
Mar 23, 2023 | 21.32 | 21.46 | 21.22 | 21.22 | 324,832 | +0.12(+0.58%) |
Mar 22, 2023 | 21.07 | 21.28 | 21.04 | 21.10 | 428,140 | +0.08(+0.36%) |
Mar 21, 2023 | 20.98 | 21.08 | 20.94 | 21.02 | 227,110 | +0.30(+1.45%) |
Mar 20, 2023 | 20.69 | 20.79 | 20.68 | 20.72 | 483,183 | +0.05(+0.23%) |
Mar 17, 2023 | 20.65 | 20.79 | 20.64 | 20.67 | 2,348,377 | +0.23(+1.10%) |
Mar 16, 2023 | 20.21 | 20.48 | 20.11 | 20.45 | 1,527,971 | +0.15(+0.74%) |
Mar 15, 2023 | 20.20 | 20.30 | 20.13 | 20.30 | 679,002 | -0.34(-1.64%) |
Mar 14, 2023 | 20.72 | 20.72 | 20.59 | 20.63 | 552,966 | -0.17(-0.81%) |
Mar 13, 2023 | 20.81 | 20.90 | 20.75 | 20.80 | 598,537 | +0.03(+0.14%) |
Mar 10, 2023 | 20.82 | 20.91 | 20.77 | 20.78 | 673,984 | -0.08(-0.41%) |
Mar 09, 2023 | 20.94 | 21.03 | 20.82 | 20.86 | 295,875 | -0.03(-0.14%) |
Mar 08, 2023 | 20.94 | 20.96 | 20.89 | 20.89 | 255,608 | +0.11(+0.54%) |
Mar 07, 2023 | 20.98 | 20.98 | 20.75 | 20.78 | 800,048 | -0.29(-1.38%) |
Mar 06, 2023 | 21.15 | 21.25 | 21.05 | 21.07 | 1,435,708 | -0.18(-0.84%) |
Mar 03, 2023 | 21.24 | 21.28 | 21.15 | 21.25 | 895,347 | -0.20(-0.92%) |
Mar 02, 2023 | 21.31 | 21.45 | 21.31 | 21.44 | 351,009 | +0.02(+0.09%) |