Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.19 | 23.33 | 21.92 | 22.63 | 778,486 | -0.65(-2.79%) |
May 05, 2023 | 22.98 | 23.94 | 22.52 | 23.28 | 774,938 | +1.02(+4.58%) |
May 04, 2023 | 21.11 | 22.66 | 21.03 | 22.26 | 1,067,650 | +0.74(+3.44%) |
May 03, 2023 | 21.31 | 22.25 | 21.11 | 21.52 | 697,677 | +0.56(+2.67%) |
May 02, 2023 | 22.63 | 22.81 | 20.93 | 20.96 | 773,643 | -1.88(-8.23%) |
May 01, 2023 | 22.61 | 23.26 | 22.21 | 22.84 | 708,929 | +0.20(+0.88%) |
Apr 28, 2023 | 22.06 | 22.93 | 21.73 | 22.64 | 524,077 | +0.35(+1.57%) |
Apr 27, 2023 | 22.26 | 22.74 | 21.74 | 22.29 | 654,766 | +0.32(+1.46%) |
Apr 26, 2023 | 22.10 | 23.05 | 21.67 | 21.97 | 526,620 | -0.11(-0.50%) |
Apr 25, 2023 | 22.98 | 23.15 | 21.98 | 22.08 | 761,159 | -1.13(-4.87%) |
Apr 24, 2023 | 23.05 | 23.55 | 22.72 | 23.21 | 465,560 | +0.07(+0.30%) |
Apr 21, 2023 | 22.72 | 23.37 | 22.60 | 23.14 | 497,830 | +0.41(+1.80%) |
Apr 20, 2023 | 22.94 | 23.05 | 22.27 | 22.73 | 854,492 | -0.48(-2.07%) |
Apr 19, 2023 | 22.48 | 23.25 | 22.08 | 23.21 | 689,474 | +0.37(+1.62%) |
Apr 18, 2023 | 23.17 | 23.17 | 22.31 | 22.84 | 449,662 | -0.12(-0.52%) |
Apr 17, 2023 | 21.93 | 23.05 | 21.72 | 22.96 | 854,931 | +1.03(+4.70%) |
Apr 14, 2023 | 22.72 | 22.72 | 21.78 | 21.93 | 463,041 | -0.87(-3.82%) |
Apr 13, 2023 | 21.44 | 23.02 | 21.14 | 22.80 | 748,293 | +1.54(+7.24%) |
Apr 12, 2023 | 22.05 | 22.31 | 21.05 | 21.26 | 474,073 | -0.13(-0.61%) |
Apr 11, 2023 | 21.27 | 21.76 | 20.87 | 21.39 | 484,722 | +0.09(+0.42%) |
Apr 10, 2023 | 21.29 | 21.53 | 20.91 | 21.30 | 601,541 | -0.39(-1.80%) |
Apr 06, 2023 | 21.42 | 21.82 | 21.01 | 21.69 | 454,764 | +0.20(+0.93%) |
Apr 05, 2023 | 21.98 | 22.21 | 21.35 | 21.49 | 550,789 | -0.70(-3.15%) |
Apr 04, 2023 | 22.26 | 22.33 | 21.69 | 22.19 | 840,316 | +0.02(+0.09%) |
Apr 03, 2023 | 22.12 | 22.34 | 21.45 | 22.17 | 607,662 | -0.13(-0.58%) |
Mar 31, 2023 | 20.89 | 22.71 | 20.73 | 22.30 | 970,687 | +1.69(+8.20%) |
Mar 30, 2023 | 21.68 | 21.91 | 20.51 | 20.61 | 523,046 | -0.86(-4.01%) |
Mar 29, 2023 | 21.01 | 21.68 | 20.88 | 21.47 | 667,211 | +0.89(+4.32%) |
Mar 28, 2023 | 21.78 | 22.03 | 20.55 | 20.58 | 732,104 | -1.33(-6.07%) |
Mar 27, 2023 | 22.16 | 22.49 | 21.52 | 21.91 | 969,379 | -0.06(-0.27%) |
Mar 24, 2023 | 21.88 | 22.17 | 21.30 | 21.97 | 734,834 | -0.15(-0.68%) |
Mar 23, 2023 | 22.13 | 22.91 | 21.54 | 22.12 | 625,111 | +0.29(+1.33%) |
Mar 22, 2023 | 23.16 | 23.29 | 21.81 | 21.83 | 642,825 | -1.41(-6.07%) |
Mar 21, 2023 | 22.85 | 23.57 | 22.71 | 23.24 | 534,755 | +0.74(+3.29%) |
Mar 20, 2023 | 22.28 | 22.90 | 21.77 | 22.50 | 512,523 | +0.07(+0.31%) |
Mar 17, 2023 | 23.23 | 23.30 | 21.92 | 22.43 | 1,531,040 | -0.88(-3.78%) |
Mar 16, 2023 | 22.75 | 23.62 | 22.32 | 23.31 | 948,328 | +0.40(+1.75%) |
Mar 15, 2023 | 22.60 | 23.09 | 22.46 | 22.91 | 900,357 | -0.17(-0.74%) |
Mar 14, 2023 | 23.45 | 23.90 | 22.56 | 23.08 | 649,207 | +0.40(+1.76%) |
Mar 13, 2023 | 20.25 | 23.65 | 20.25 | 22.68 | 930,789 | +1.59(+7.54%) |
Mar 10, 2023 | 22.98 | 22.99 | 20.34 | 21.09 | 972,199 | -2.03(-8.78%) |
Mar 09, 2023 | 23.77 | 24.10 | 22.82 | 23.12 | 716,734 | -0.65(-2.73%) |
Mar 08, 2023 | 23.42 | 24.52 | 23.09 | 23.77 | 756,517 | +0.38(+1.62%) |
Mar 07, 2023 | 23.50 | 23.99 | 23.25 | 23.39 | 500,642 | -0.34(-1.43%) |
Mar 06, 2023 | 24.85 | 25.00 | 23.56 | 23.73 | 641,536 | -1.01(-4.08%) |
Mar 03, 2023 | 24.26 | 25.10 | 24.04 | 24.74 | 645,590 | +0.64(+2.66%) |
Mar 02, 2023 | 23.17 | 24.12 | 22.99 | 24.10 | 770,587 | +0.40(+1.69%) |