Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.69 | 23.90 | 23.18 | 23.37 | 21,369 | +0.09(+0.39%) |
May 05, 2023 | 22.74 | 23.36 | 22.56 | 23.28 | 13,342 | +0.97(+4.35%) |
May 04, 2023 | 22.44 | 22.60 | 22.03 | 22.31 | 86,561 | -0.46(-2.00%) |
May 03, 2023 | 22.70 | 23.13 | 22.51 | 22.76 | 16,812 | +0.24(+1.08%) |
May 02, 2023 | 22.69 | 22.79 | 22.10 | 22.52 | 52,188 | -0.74(-3.17%) |
May 01, 2023 | 23.31 | 23.96 | 23.26 | 23.26 | 39,132 | -0.13(-0.54%) |
Apr 28, 2023 | 23.09 | 23.52 | 22.74 | 23.38 | 40,357 | +0.20(+0.88%) |
Apr 27, 2023 | 22.82 | 23.36 | 22.21 | 23.18 | 45,705 | +0.72(+3.20%) |
Apr 26, 2023 | 22.90 | 23.01 | 22.37 | 22.46 | 56,242 | +0.04(+0.17%) |
Apr 25, 2023 | 23.26 | 23.26 | 22.41 | 22.42 | 32,139 | -1.20(-5.09%) |
Apr 24, 2023 | 23.37 | 23.68 | 23.37 | 23.63 | 36,020 | +0.36(+1.54%) |
Apr 21, 2023 | 22.89 | 23.36 | 22.78 | 23.27 | 24,897 | +0.37(+1.61%) |
Apr 20, 2023 | 22.70 | 23.06 | 22.70 | 22.90 | 20,415 | -0.04(-0.17%) |
Apr 19, 2023 | 22.72 | 23.15 | 22.72 | 22.94 | 19,731 | -0.21(-0.92%) |
Apr 18, 2023 | 22.93 | 23.16 | 22.93 | 23.15 | 9,979 | +0.46(+2.04%) |
Apr 17, 2023 | 22.77 | 22.79 | 22.40 | 22.69 | 12,258 | -0.34(-1.47%) |
Apr 14, 2023 | 23.09 | 23.31 | 22.67 | 23.02 | 22,074 | -0.08(-0.33%) |
Apr 13, 2023 | 22.90 | 23.26 | 22.70 | 23.10 | 47,078 | +0.82(+3.70%) |
Apr 12, 2023 | 22.42 | 22.59 | 22.11 | 22.28 | 37,967 | +0.53(+2.45%) |
Apr 11, 2023 | 21.67 | 21.82 | 21.61 | 21.74 | 14,876 | +0.31(+1.45%) |
Apr 10, 2023 | 20.89 | 21.45 | 20.89 | 21.43 | 20,062 | -0.03(-0.14%) |
Apr 06, 2023 | 21.10 | 21.80 | 21.10 | 21.46 | 9,336 | +0.47(+2.22%) |
Apr 05, 2023 | 21.17 | 21.29 | 20.80 | 21.00 | 24,549 | -0.56(-2.61%) |
Apr 04, 2023 | 21.47 | 21.85 | 21.22 | 21.56 | 45,032 | +0.20(+0.95%) |
Apr 03, 2023 | 21.01 | 21.39 | 20.89 | 21.36 | 61,736 | +0.61(+2.95%) |
Mar 31, 2023 | 20.97 | 21.15 | 20.63 | 20.74 | 27,868 | -0.05(-0.23%) |
Mar 30, 2023 | 20.81 | 20.85 | 20.52 | 20.79 | 57,433 | +0.87(+4.38%) |
Mar 29, 2023 | 19.71 | 20.03 | 19.53 | 19.92 | 28,389 | +0.99(+5.23%) |
Mar 28, 2023 | 18.81 | 19.02 | 18.69 | 18.93 | 11,631 | -0.13(-0.66%) |
Mar 27, 2023 | 18.80 | 19.10 | 18.63 | 19.06 | 65,224 | +0.77(+4.19%) |
Mar 24, 2023 | 18.20 | 18.42 | 17.73 | 18.29 | 20,809 | -0.58(-3.07%) |
Mar 23, 2023 | 19.43 | 19.70 | 18.66 | 18.87 | 10,705 | +0.03(+0.14%) |
Mar 22, 2023 | 19.11 | 19.93 | 18.84 | 18.84 | 11,087 | -0.26(-1.37%) |
Mar 21, 2023 | 19.05 | 19.31 | 18.85 | 19.11 | 33,128 | +1.03(+5.72%) |
Mar 20, 2023 | 17.66 | 18.18 | 17.66 | 18.07 | 72,380 | +0.90(+5.24%) |
Mar 17, 2023 | 17.25 | 17.36 | 16.91 | 17.17 | 20,220 | -0.69(-3.84%) |
Mar 16, 2023 | 16.92 | 17.97 | 16.57 | 17.86 | 38,351 | +0.68(+3.94%) |
Mar 15, 2023 | 16.57 | 17.49 | 16.44 | 17.18 | 122,520 | -2.22(-11.46%) |
Mar 14, 2023 | 19.32 | 19.42 | 19.03 | 19.41 | 22,006 | +1.06(+5.80%) |
Mar 13, 2023 | 17.95 | 18.70 | 17.95 | 18.34 | 29,412 | -0.47(-2.52%) |
Mar 10, 2023 | 19.15 | 19.34 | 18.72 | 18.82 | 33,686 | -0.44(-2.31%) |
Mar 09, 2023 | 19.81 | 19.88 | 19.18 | 19.26 | 57,100 | -0.58(-2.92%) |
Mar 08, 2023 | 19.62 | 19.92 | 19.62 | 19.84 | 29,325 | +0.22(+1.13%) |
Mar 07, 2023 | 20.27 | 20.34 | 19.59 | 19.62 | 20,268 | -1.44(-6.84%) |
Mar 06, 2023 | 20.93 | 21.16 | 20.87 | 21.06 | 20,171 | -0.03(-0.14%) |
Mar 03, 2023 | 20.64 | 21.17 | 20.59 | 21.09 | 11,671 | +0.78(+3.86%) |
Mar 02, 2023 | 19.69 | 20.47 | 19.69 | 20.31 | 26,343 | -0.07(-0.33%) |