Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.07 | 21.07 | 20.34 | 20.63 | 315,268 | -0.20(-0.98%) |
May 05, 2023 | 20.39 | 20.94 | 20.39 | 20.83 | 354,473 | +0.80(+4.01%) |
May 04, 2023 | 20.85 | 20.96 | 19.74 | 20.03 | 557,163 | -1.03(-4.87%) |
May 03, 2023 | 20.98 | 21.27 | 20.45 | 21.06 | 800,824 | +0.09(+0.42%) |
May 02, 2023 | 21.81 | 22.40 | 19.42 | 20.97 | 1,005,092 | -2.09(-9.06%) |
May 01, 2023 | 23.28 | 23.81 | 23.01 | 23.06 | 385,228 | -0.12(-0.50%) |
Apr 28, 2023 | 22.96 | 23.50 | 22.96 | 23.18 | 379,060 | +0.18(+0.80%) |
Apr 27, 2023 | 22.44 | 23.05 | 22.35 | 22.99 | 308,891 | +0.53(+2.37%) |
Apr 26, 2023 | 22.82 | 23.01 | 22.32 | 22.46 | 316,853 | -0.57(-2.48%) |
Apr 25, 2023 | 22.95 | 23.18 | 22.81 | 23.03 | 305,893 | -0.22(-0.96%) |
Apr 24, 2023 | 23.20 | 23.51 | 23.15 | 23.25 | 266,737 | +0.09(+0.38%) |
Apr 21, 2023 | 23.32 | 23.32 | 22.88 | 23.17 | 299,469 | +0.00(+0.00%) |
Apr 20, 2023 | 23.01 | 23.23 | 22.93 | 23.17 | 308,565 | -0.03(-0.13%) |
Apr 19, 2023 | 22.91 | 23.22 | 22.82 | 23.20 | 239,861 | +0.14(+0.59%) |
Apr 18, 2023 | 23.51 | 23.61 | 22.95 | 23.06 | 356,696 | -0.35(-1.49%) |
Apr 17, 2023 | 23.04 | 23.50 | 23.04 | 23.41 | 385,928 | +0.46(+2.02%) |
Apr 14, 2023 | 23.29 | 23.54 | 22.91 | 22.94 | 444,920 | -0.35(-1.50%) |
Apr 13, 2023 | 23.55 | 23.61 | 23.23 | 23.29 | 428,595 | -0.20(-0.86%) |
Apr 12, 2023 | 23.73 | 23.73 | 23.38 | 23.50 | 271,755 | +0.09(+0.37%) |
Apr 11, 2023 | 23.22 | 23.71 | 23.22 | 23.41 | 404,275 | +0.31(+1.33%) |
Apr 10, 2023 | 22.77 | 23.36 | 22.58 | 23.10 | 499,530 | +0.74(+3.30%) |
Apr 06, 2023 | 22.67 | 22.69 | 22.25 | 22.37 | 258,294 | -0.15(-0.68%) |
Apr 05, 2023 | 22.58 | 22.86 | 22.30 | 22.52 | 343,082 | -0.25(-1.09%) |
Apr 04, 2023 | 23.42 | 23.42 | 22.52 | 22.77 | 315,610 | -0.58(-2.50%) |
Apr 03, 2023 | 23.50 | 23.71 | 23.09 | 23.35 | 307,172 | +0.03(+0.12%) |
Mar 31, 2023 | 23.10 | 23.33 | 22.97 | 23.32 | 394,711 | +0.44(+1.93%) |
Mar 30, 2023 | 23.28 | 23.46 | 22.74 | 22.88 | 281,731 | -0.02(-0.08%) |
Mar 29, 2023 | 23.12 | 23.19 | 22.65 | 22.90 | 330,300 | +0.17(+0.76%) |
Mar 28, 2023 | 22.51 | 22.91 | 22.51 | 22.73 | 338,203 | +0.18(+0.81%) |
Mar 27, 2023 | 22.61 | 22.88 | 22.46 | 22.55 | 402,312 | +0.31(+1.38%) |
Mar 24, 2023 | 21.53 | 22.26 | 21.31 | 22.24 | 487,661 | +0.34(+1.57%) |
Mar 23, 2023 | 22.70 | 22.93 | 21.71 | 21.90 | 710,969 | -0.67(-2.97%) |
Mar 22, 2023 | 23.34 | 23.64 | 22.55 | 22.57 | 809,213 | -0.25(-1.09%) |
Mar 21, 2023 | 22.62 | 22.94 | 22.39 | 22.82 | 781,178 | +0.77(+3.47%) |
Mar 20, 2023 | 21.43 | 22.33 | 21.34 | 22.05 | 711,110 | +0.93(+4.40%) |
Mar 17, 2023 | 21.73 | 21.80 | 21.06 | 21.12 | 1,571,529 | -0.91(-4.13%) |
Mar 16, 2023 | 21.26 | 22.30 | 20.94 | 22.03 | 650,905 | +0.38(+1.77%) |
Mar 15, 2023 | 21.55 | 21.89 | 21.05 | 21.65 | 1,304,734 | -0.67(-3.00%) |
Mar 14, 2023 | 22.99 | 22.99 | 22.02 | 22.32 | 1,571,451 | +0.09(+0.39%) |
Mar 13, 2023 | 23.57 | 23.57 | 22.22 | 22.23 | 871,618 | -1.71(-7.16%) |
Mar 10, 2023 | 24.53 | 24.54 | 23.75 | 23.95 | 620,265 | -0.77(-3.10%) |
Mar 09, 2023 | 25.28 | 25.45 | 24.68 | 24.71 | 324,612 | -0.46(-1.83%) |
Mar 08, 2023 | 24.82 | 25.38 | 24.68 | 25.17 | 451,403 | +0.39(+1.58%) |
Mar 07, 2023 | 25.76 | 25.86 | 24.78 | 24.78 | 557,841 | -1.26(-4.85%) |
Mar 06, 2023 | 26.73 | 26.93 | 25.86 | 26.04 | 519,665 | -0.82(-3.06%) |
Mar 03, 2023 | 26.99 | 27.18 | 25.85 | 26.87 | 1,033,252 | +0.20(+0.75%) |
Mar 02, 2023 | 26.43 | 26.67 | 26.02 | 26.66 | 395,098 | -0.07(-0.25%) |