Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.18 | 23.34 | 23.07 | 23.26 | 916,131 | +0.15(+0.66%) |
May 05, 2023 | 22.81 | 23.29 | 22.81 | 23.11 | 519,772 | +0.54(+2.39%) |
May 04, 2023 | 22.70 | 22.83 | 22.42 | 22.57 | 931,559 | -0.20(-0.87%) |
May 03, 2023 | 22.87 | 23.13 | 22.75 | 22.77 | 482,730 | +0.05(+0.24%) |
May 02, 2023 | 23.22 | 23.35 | 22.34 | 22.71 | 1,307,351 | -0.76(-3.26%) |
May 01, 2023 | 23.28 | 23.52 | 23.23 | 23.48 | 756,746 | +0.27(+1.16%) |
Apr 28, 2023 | 22.92 | 23.28 | 22.84 | 23.21 | 590,035 | +0.25(+1.10%) |
Apr 27, 2023 | 23.08 | 23.34 | 22.89 | 22.96 | 887,075 | +0.04(+0.16%) |
Apr 26, 2023 | 22.87 | 23.17 | 22.84 | 22.92 | 586,908 | -0.02(-0.08%) |
Apr 25, 2023 | 22.98 | 23.16 | 22.89 | 22.94 | 605,514 | -0.27(-1.16%) |
Apr 24, 2023 | 23.02 | 23.25 | 22.89 | 23.21 | 510,670 | +0.32(+1.42%) |
Apr 21, 2023 | 22.90 | 23.04 | 22.78 | 22.89 | 409,727 | -0.07(-0.31%) |
Apr 20, 2023 | 23.09 | 23.21 | 22.74 | 22.96 | 494,723 | -0.19(-0.82%) |
Apr 19, 2023 | 22.94 | 23.20 | 22.72 | 23.15 | 594,299 | +0.21(+0.90%) |
Apr 18, 2023 | 22.94 | 23.02 | 22.76 | 22.94 | 502,371 | +0.00(+0.00%) |
Apr 17, 2023 | 22.96 | 23.01 | 22.71 | 22.94 | 614,935 | +0.00(+0.00%) |
Apr 14, 2023 | 22.93 | 23.00 | 22.67 | 22.94 | 1,123,172 | +0.12(+0.51%) |
Apr 13, 2023 | 22.67 | 22.88 | 22.56 | 22.82 | 509,208 | +0.24(+1.08%) |
Apr 12, 2023 | 22.42 | 22.65 | 22.33 | 22.58 | 1,159,920 | +0.30(+1.33%) |
Apr 11, 2023 | 22.30 | 22.35 | 21.97 | 22.28 | 701,075 | +0.18(+0.81%) |
Apr 10, 2023 | 22.08 | 22.19 | 21.95 | 22.10 | 622,962 | +0.06(+0.29%) |
Apr 06, 2023 | 21.64 | 22.07 | 21.59 | 22.04 | 635,447 | +0.49(+2.30%) |
Apr 05, 2023 | 21.62 | 21.72 | 21.43 | 21.54 | 664,083 | -0.20(-0.91%) |
Apr 04, 2023 | 22.18 | 22.28 | 21.51 | 21.74 | 1,041,214 | -0.48(-2.15%) |
Apr 03, 2023 | 22.44 | 22.62 | 22.13 | 22.22 | 795,960 | -0.21(-0.92%) |
Mar 31, 2023 | 22.32 | 22.63 | 22.28 | 22.43 | 611,547 | +0.04(+0.16%) |
Mar 30, 2023 | 22.89 | 22.89 | 22.26 | 22.39 | 716,667 | -0.33(-1.47%) |
Mar 29, 2023 | 22.50 | 22.76 | 22.39 | 22.72 | 931,153 | +0.33(+1.49%) |
Mar 28, 2023 | 22.15 | 22.41 | 22.09 | 22.39 | 705,888 | +0.17(+0.75%) |
Mar 27, 2023 | 22.06 | 22.32 | 21.93 | 22.22 | 785,730 | +0.38(+1.72%) |
Mar 24, 2023 | 22.07 | 22.08 | 21.42 | 21.85 | 929,016 | -0.39(-1.73%) |
Mar 23, 2023 | 22.32 | 22.50 | 22.03 | 22.23 | 1,357,452 | +0.04(+0.20%) |
Mar 22, 2023 | 22.00 | 22.51 | 21.93 | 22.19 | 1,488,128 | +0.08(+0.36%) |
Mar 21, 2023 | 21.80 | 22.29 | 21.70 | 22.11 | 1,313,610 | +0.24(+1.08%) |
Mar 20, 2023 | 21.88 | 21.94 | 21.63 | 21.87 | 1,428,669 | -0.07(-0.32%) |
Mar 17, 2023 | 21.95 | 22.03 | 21.64 | 21.94 | 2,396,358 | +0.06(+0.28%) |
Mar 16, 2023 | 21.50 | 22.06 | 21.37 | 21.88 | 718,224 | +0.23(+1.05%) |
Mar 15, 2023 | 21.48 | 21.92 | 21.31 | 21.66 | 1,727,977 | -0.49(-2.21%) |
Mar 14, 2023 | 21.59 | 22.37 | 21.55 | 22.15 | 1,697,371 | +0.95(+4.50%) |
Mar 13, 2023 | 21.01 | 21.42 | 20.67 | 21.19 | 1,537,136 | -0.05(-0.25%) |
Mar 10, 2023 | 21.93 | 22.02 | 21.15 | 21.24 | 2,340,424 | -0.86(-3.88%) |
Mar 09, 2023 | 22.45 | 22.76 | 22.08 | 22.10 | 1,389,418 | -0.47(-2.09%) |
Mar 08, 2023 | 22.58 | 22.71 | 22.16 | 22.57 | 1,524,891 | -0.02(-0.08%) |
Mar 07, 2023 | 22.98 | 22.98 | 22.47 | 22.59 | 996,967 | -0.39(-1.68%) |
Mar 06, 2023 | 22.64 | 23.06 | 22.58 | 22.98 | 1,463,560 | +0.31(+1.35%) |
Mar 03, 2023 | 22.78 | 22.81 | 22.51 | 22.67 | 1,053,271 | -0.10(-0.42%) |
Mar 02, 2023 | 22.54 | 22.88 | 22.54 | 22.77 | 1,436,266 | +0.12(+0.54%) |