Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.85 | 24.01 | 23.73 | 23.74 | 513,950 | +0.05(+0.20%) |
May 05, 2023 | 23.21 | 23.78 | 23.19 | 23.70 | 1,214,196 | +0.71(+3.11%) |
May 04, 2023 | 23.10 | 23.21 | 22.74 | 22.98 | 963,124 | +0.01(+0.04%) |
May 03, 2023 | 22.93 | 23.17 | 22.84 | 22.97 | 513,230 | +0.10(+0.46%) |
May 02, 2023 | 23.24 | 23.24 | 22.77 | 22.87 | 401,261 | -0.44(-1.88%) |
May 01, 2023 | 23.39 | 23.52 | 23.22 | 23.30 | 271,524 | -0.11(-0.49%) |
Apr 28, 2023 | 23.03 | 23.42 | 23.03 | 23.42 | 884,652 | +0.28(+1.19%) |
Apr 27, 2023 | 22.90 | 23.17 | 22.85 | 23.14 | 655,942 | +0.40(+1.76%) |
Apr 26, 2023 | 23.00 | 23.04 | 22.74 | 22.74 | 342,956 | -0.14(-0.62%) |
Apr 25, 2023 | 23.04 | 23.04 | 22.79 | 22.89 | 254,017 | -0.27(-1.15%) |
Apr 24, 2023 | 23.00 | 23.24 | 22.93 | 23.15 | 563,985 | +0.19(+0.83%) |
Apr 21, 2023 | 23.09 | 23.21 | 22.80 | 22.96 | 752,956 | -0.30(-1.31%) |
Apr 20, 2023 | 23.13 | 23.43 | 23.10 | 23.27 | 647,199 | +0.12(+0.53%) |
Apr 19, 2023 | 23.52 | 23.52 | 23.14 | 23.14 | 426,788 | -0.69(-2.88%) |
Apr 18, 2023 | 23.70 | 23.92 | 23.63 | 23.83 | 684,996 | -0.04(-0.16%) |
Apr 17, 2023 | 23.90 | 23.95 | 23.73 | 23.87 | 493,091 | -0.02(-0.08%) |
Apr 14, 2023 | 23.56 | 23.90 | 23.56 | 23.89 | 675,121 | +0.02(+0.08%) |
Apr 13, 2023 | 23.77 | 23.97 | 23.73 | 23.87 | 693,220 | +0.13(+0.56%) |
Apr 12, 2023 | 23.82 | 23.97 | 23.62 | 23.73 | 1,126,144 | +0.27(+1.14%) |
Apr 11, 2023 | 23.09 | 23.51 | 23.09 | 23.47 | 582,066 | +0.90(+4.01%) |
Apr 10, 2023 | 22.35 | 22.59 | 22.34 | 22.56 | 1,813,072 | +0.23(+1.02%) |
Apr 06, 2023 | 22.39 | 22.41 | 22.18 | 22.33 | 491,516 | -0.05(-0.21%) |
Apr 05, 2023 | 22.50 | 22.55 | 22.20 | 22.38 | 894,016 | -0.17(-0.76%) |
Apr 04, 2023 | 22.72 | 22.75 | 22.43 | 22.55 | 609,790 | -0.10(-0.42%) |
Apr 03, 2023 | 22.63 | 22.72 | 22.51 | 22.65 | 346,652 | -0.09(-0.38%) |
Mar 31, 2023 | 22.97 | 23.09 | 22.64 | 22.73 | 339,765 | -0.12(-0.54%) |
Mar 30, 2023 | 22.97 | 22.98 | 22.58 | 22.86 | 409,117 | +0.35(+1.57%) |
Mar 29, 2023 | 22.29 | 22.58 | 22.17 | 22.50 | 260,995 | +0.36(+1.63%) |
Mar 28, 2023 | 21.97 | 22.26 | 21.93 | 22.14 | 629,748 | +0.36(+1.66%) |
Mar 27, 2023 | 21.66 | 21.84 | 21.60 | 21.78 | 460,010 | +0.33(+1.55%) |
Mar 24, 2023 | 21.21 | 21.55 | 21.09 | 21.45 | 485,778 | +0.17(+0.81%) |
Mar 23, 2023 | 21.88 | 21.91 | 21.14 | 21.28 | 316,065 | -0.40(-1.85%) |
Mar 22, 2023 | 21.93 | 22.14 | 21.67 | 21.68 | 521,721 | -0.12(-0.57%) |
Mar 21, 2023 | 21.77 | 21.88 | 21.65 | 21.80 | 276,127 | +0.28(+1.28%) |
Mar 20, 2023 | 21.54 | 21.71 | 21.46 | 21.52 | 791,060 | -0.03(-0.13%) |
Mar 17, 2023 | 21.81 | 21.86 | 21.46 | 21.55 | 405,321 | -0.40(-1.82%) |
Mar 16, 2023 | 21.41 | 22.01 | 21.41 | 21.95 | 478,935 | +0.42(+1.95%) |
Mar 15, 2023 | 21.66 | 21.66 | 21.24 | 21.53 | 713,762 | -0.55(-2.50%) |
Mar 14, 2023 | 22.30 | 22.41 | 22.03 | 22.09 | 1,079,143 | +0.13(+0.61%) |
Mar 13, 2023 | 22.00 | 22.29 | 21.79 | 21.95 | 1,195,637 | -0.44(-1.96%) |
Mar 10, 2023 | 22.69 | 22.83 | 22.31 | 22.39 | 1,406,849 | -0.55(-2.41%) |
Mar 09, 2023 | 23.34 | 23.46 | 22.90 | 22.94 | 1,578,805 | -0.37(-1.59%) |
Mar 08, 2023 | 23.05 | 23.48 | 23.05 | 23.31 | 1,783,218 | +0.56(+2.47%) |
Mar 07, 2023 | 23.08 | 23.08 | 22.68 | 22.75 | 256,370 | -0.43(-1.85%) |
Mar 06, 2023 | 22.98 | 23.26 | 22.90 | 23.18 | 377,439 | +0.09(+0.37%) |
Mar 03, 2023 | 22.87 | 23.12 | 22.83 | 23.10 | 323,911 | +0.36(+1.59%) |
Mar 02, 2023 | 22.82 | 22.99 | 22.62 | 22.73 | 353,825 | -0.32(-1.40%) |