Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.42 | 22.51 | 22.21 | 22.45 | 12,770 | +0.00(+0.00%) |
May 05, 2023 | 22.48 | 22.60 | 22.44 | 22.45 | 23,828 | -0.01(-0.04%) |
May 04, 2023 | 22.50 | 22.50 | 22.38 | 22.46 | 13,547 | -0.09(-0.40%) |
May 03, 2023 | 22.57 | 22.63 | 22.50 | 22.55 | 28,374 | +0.02(+0.09%) |
May 02, 2023 | 22.61 | 22.61 | 22.48 | 22.53 | 13,093 | +0.00(+0.00%) |
May 01, 2023 | 22.60 | 22.62 | 22.45 | 22.53 | 58,207 | -0.27(-1.21%) |
Apr 28, 2023 | 22.69 | 22.85 | 22.69 | 22.80 | 8,760 | +0.07(+0.33%) |
Apr 27, 2023 | 22.60 | 22.74 | 22.58 | 22.73 | 5,666 | +0.09(+0.40%) |
Apr 26, 2023 | 22.66 | 22.69 | 22.53 | 22.64 | 12,303 | -0.08(-0.35%) |
Apr 25, 2023 | 22.75 | 22.77 | 22.68 | 22.72 | 7,921 | -0.02(-0.09%) |
Apr 24, 2023 | 22.68 | 22.77 | 22.68 | 22.74 | 17,227 | +0.05(+0.22%) |
Apr 21, 2023 | 22.64 | 22.70 | 22.60 | 22.69 | 8,630 | +0.07(+0.31%) |
Apr 20, 2023 | 22.63 | 22.66 | 22.58 | 22.62 | 14,551 | -0.04(-0.18%) |
Apr 19, 2023 | 22.60 | 22.71 | 22.60 | 22.66 | 8,456 | -0.02(-0.09%) |
Apr 18, 2023 | 22.68 | 22.69 | 22.67 | 22.68 | 3,616 | +0.09(+0.40%) |
Apr 17, 2023 | 22.67 | 22.69 | 22.57 | 22.59 | 20,331 | -0.07(-0.31%) |
Apr 14, 2023 | 22.75 | 22.75 | 22.66 | 22.66 | 26,455 | -0.07(-0.31%) |
Apr 13, 2023 | 22.61 | 22.81 | 22.61 | 22.73 | 20,059 | +0.10(+0.44%) |
Apr 12, 2023 | 22.77 | 22.77 | 22.61 | 22.63 | 8,586 | +0.04(+0.18%) |
Apr 11, 2023 | 22.65 | 22.65 | 22.56 | 22.59 | 10,671 | -0.01(-0.04%) |
Apr 10, 2023 | 22.58 | 22.60 | 22.53 | 22.60 | 20,502 | +0.02(+0.07%) |
Apr 06, 2023 | 22.57 | 22.59 | 22.53 | 22.59 | 3,021 | +0.07(+0.33%) |
Apr 05, 2023 | 22.60 | 22.64 | 22.50 | 22.51 | 9,651 | -0.07(-0.31%) |
Apr 04, 2023 | 22.73 | 22.73 | 22.58 | 22.58 | 44,829 | -0.08(-0.35%) |
Apr 03, 2023 | 22.70 | 22.79 | 22.58 | 22.66 | 193,585 | -0.14(-0.61%) |
Mar 31, 2023 | 22.68 | 22.82 | 22.68 | 22.80 | 9,762 | +0.08(+0.35%) |
Mar 30, 2023 | 22.61 | 22.72 | 22.49 | 22.72 | 24,164 | +0.18(+0.80%) |
Mar 29, 2023 | 22.39 | 22.61 | 22.39 | 22.54 | 16,938 | +0.14(+0.63%) |
Mar 28, 2023 | 22.30 | 22.41 | 22.28 | 22.40 | 30,402 | +0.12(+0.54%) |
Mar 27, 2023 | 22.38 | 22.40 | 22.28 | 22.28 | 9,961 | -0.07(-0.31%) |
Mar 24, 2023 | 22.30 | 22.39 | 22.30 | 22.35 | 19,130 | +0.00(+0.00%) |
Mar 23, 2023 | 22.43 | 22.49 | 22.26 | 22.35 | 9,496 | -0.01(-0.04%) |
Mar 22, 2023 | 22.38 | 22.58 | 22.32 | 22.36 | 26,767 | -0.03(-0.13%) |
Mar 21, 2023 | 22.29 | 22.44 | 22.28 | 22.39 | 23,332 | +0.18(+0.82%) |
Mar 20, 2023 | 22.21 | 22.40 | 22.18 | 22.21 | 33,839 | -0.02(-0.10%) |
Mar 17, 2023 | 22.40 | 22.46 | 22.23 | 22.23 | 27,401 | -0.26(-1.16%) |
Mar 16, 2023 | 22.41 | 22.52 | 22.30 | 22.49 | 69,752 | +0.22(+0.99%) |
Mar 15, 2023 | 22.29 | 22.33 | 22.18 | 22.27 | 29,084 | -0.15(-0.67%) |
Mar 14, 2023 | 22.41 | 22.46 | 22.31 | 22.42 | 31,814 | +0.18(+0.81%) |
Mar 13, 2023 | 22.35 | 22.48 | 22.14 | 22.24 | 200,982 | -0.13(-0.58%) |
Mar 10, 2023 | 22.42 | 22.56 | 22.35 | 22.37 | 16,989 | -0.00(-0.02%) |
Mar 09, 2023 | 22.60 | 22.64 | 22.38 | 22.38 | 9,374 | -0.09(-0.40%) |
Mar 08, 2023 | 22.62 | 22.65 | 22.46 | 22.46 | 24,246 | -0.11(-0.49%) |
Mar 07, 2023 | 22.70 | 22.70 | 22.52 | 22.57 | 17,451 | -0.07(-0.33%) |
Mar 06, 2023 | 22.80 | 22.87 | 22.63 | 22.65 | 14,906 | -0.14(-0.61%) |
Mar 03, 2023 | 22.62 | 22.80 | 22.57 | 22.79 | 14,042 | +0.31(+1.38%) |
Mar 02, 2023 | 22.33 | 22.52 | 22.30 | 22.48 | 37,177 | -0.00(-0.02%) |