Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.69 | 23.92 | 23.63 | 23.73 | 13,038 | +0.16(+0.68%) |
May 05, 2023 | 23.35 | 23.58 | 23.20 | 23.57 | 15,727 | +1.41(+6.34%) |
May 04, 2023 | 22.87 | 23.56 | 21.81 | 22.16 | 9,165 | -0.71(-3.09%) |
May 03, 2023 | 22.82 | 23.07 | 22.79 | 22.87 | 20,055 | +0.29(+1.30%) |
May 02, 2023 | 22.60 | 22.65 | 22.52 | 22.58 | 9,742 | -0.08(-0.33%) |
May 01, 2023 | 22.65 | 22.65 | 22.54 | 22.65 | 4,887 | +0.08(+0.33%) |
Apr 28, 2023 | 22.51 | 22.68 | 22.51 | 22.58 | 10,762 | +0.15(+0.67%) |
Apr 27, 2023 | 22.17 | 22.43 | 22.13 | 22.43 | 8,178 | +0.13(+0.59%) |
Apr 26, 2023 | 22.33 | 22.43 | 22.23 | 22.30 | 16,573 | +0.15(+0.66%) |
Apr 25, 2023 | 22.42 | 22.42 | 22.10 | 22.15 | 21,833 | -0.60(-2.63%) |
Apr 24, 2023 | 22.79 | 23.09 | 22.67 | 22.75 | 18,869 | -0.15(-0.66%) |
Apr 21, 2023 | 23.04 | 23.04 | 22.78 | 22.90 | 10,947 | -0.40(-1.70%) |
Apr 20, 2023 | 23.21 | 23.42 | 23.21 | 23.29 | 8,958 | -0.15(-0.64%) |
Apr 19, 2023 | 23.62 | 23.62 | 23.19 | 23.45 | 16,123 | -0.26(-1.11%) |
Apr 18, 2023 | 23.88 | 23.88 | 23.66 | 23.71 | 19,699 | -0.11(-0.47%) |
Apr 17, 2023 | 23.73 | 23.86 | 23.55 | 23.82 | 17,132 | +0.12(+0.52%) |
Apr 14, 2023 | 23.80 | 23.90 | 23.56 | 23.70 | 22,554 | -0.10(-0.44%) |
Apr 13, 2023 | 23.81 | 23.92 | 23.71 | 23.80 | 26,420 | -0.13(-0.55%) |
Apr 12, 2023 | 24.03 | 24.06 | 23.84 | 23.94 | 17,469 | +0.01(+0.04%) |
Apr 11, 2023 | 23.34 | 24.03 | 23.34 | 23.93 | 20,617 | +0.63(+2.71%) |
Apr 10, 2023 | 23.49 | 23.49 | 23.11 | 23.29 | 17,098 | -0.70(-2.91%) |
Apr 06, 2023 | 23.87 | 24.04 | 23.73 | 23.99 | 12,310 | +0.76(+3.29%) |
Apr 05, 2023 | 23.43 | 23.48 | 23.03 | 23.23 | 21,204 | -0.25(-1.06%) |
Apr 04, 2023 | 23.59 | 23.77 | 23.36 | 23.48 | 12,999 | -0.17(-0.74%) |
Apr 03, 2023 | 23.67 | 23.76 | 23.49 | 23.65 | 15,281 | -0.03(-0.12%) |
Mar 31, 2023 | 23.48 | 23.73 | 23.48 | 23.68 | 15,235 | +0.53(+2.28%) |
Mar 30, 2023 | 23.15 | 23.25 | 23.10 | 23.15 | 11,907 | +0.14(+0.61%) |
Mar 29, 2023 | 22.80 | 23.01 | 22.80 | 23.01 | 9,830 | +0.35(+1.54%) |
Mar 28, 2023 | 22.70 | 22.71 | 22.59 | 22.66 | 11,961 | -0.08(-0.33%) |
Mar 27, 2023 | 22.61 | 22.76 | 22.56 | 22.74 | 13,062 | +0.05(+0.21%) |
Mar 24, 2023 | 22.75 | 22.79 | 22.52 | 22.69 | 10,356 | -0.13(-0.58%) |
Mar 23, 2023 | 22.69 | 23.06 | 22.61 | 22.82 | 11,439 | +0.01(+0.04%) |
Mar 22, 2023 | 22.73 | 23.00 | 22.67 | 22.81 | 10,433 | +0.09(+0.42%) |
Mar 21, 2023 | 22.70 | 22.81 | 22.59 | 22.72 | 11,034 | +0.17(+0.75%) |
Mar 20, 2023 | 22.08 | 22.59 | 22.08 | 22.55 | 20,450 | +0.55(+2.49%) |
Mar 17, 2023 | 22.03 | 22.21 | 21.97 | 22.00 | 18,268 | -0.18(-0.81%) |
Mar 16, 2023 | 21.86 | 22.18 | 21.71 | 22.18 | 14,409 | +0.17(+0.77%) |
Mar 15, 2023 | 21.93 | 22.11 | 21.80 | 22.01 | 24,299 | -0.44(-1.97%) |
Mar 14, 2023 | 22.56 | 22.63 | 22.31 | 22.46 | 13,747 | -0.08(-0.38%) |
Mar 13, 2023 | 22.42 | 22.63 | 22.29 | 22.54 | 17,819 | +0.08(+0.38%) |
Mar 10, 2023 | 22.72 | 22.72 | 22.27 | 22.46 | 17,129 | -0.14(-0.63%) |
Mar 09, 2023 | 22.82 | 22.99 | 22.49 | 22.60 | 18,459 | -0.50(-2.16%) |
Mar 08, 2023 | 22.75 | 23.10 | 22.68 | 23.10 | 17,817 | +0.48(+2.13%) |
Mar 07, 2023 | 22.79 | 22.82 | 22.50 | 22.62 | 25,182 | +0.28(+1.27%) |
Mar 06, 2023 | 22.59 | 22.73 | 22.06 | 22.33 | 57,648 | -0.35(-1.54%) |
Mar 03, 2023 | 22.51 | 22.72 | 22.44 | 22.68 | 20,556 | +0.39(+1.73%) |
Mar 02, 2023 | 22.07 | 22.37 | 22.07 | 22.30 | 17,966 | +0.13(+0.60%) |