Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.28 | 22.28 | 21.85 | 21.94 | 278,009 | -0.14(-0.63%) |
May 05, 2023 | 22.08 | 22.15 | 21.92 | 22.08 | 312,913 | +0.38(+1.75%) |
May 04, 2023 | 22.02 | 22.02 | 21.61 | 21.70 | 489,830 | -0.28(-1.27%) |
May 03, 2023 | 22.11 | 22.15 | 21.89 | 21.98 | 295,998 | -0.16(-0.72%) |
May 02, 2023 | 22.43 | 22.43 | 21.86 | 22.14 | 254,832 | -0.40(-1.77%) |
May 01, 2023 | 22.43 | 22.72 | 22.43 | 22.54 | 209,423 | +0.00(+0.00%) |
Apr 28, 2023 | 22.43 | 22.62 | 22.41 | 22.54 | 191,929 | +0.11(+0.49%) |
Apr 27, 2023 | 22.31 | 22.49 | 22.20 | 22.43 | 186,960 | +0.18(+0.81%) |
Apr 26, 2023 | 22.22 | 22.37 | 22.12 | 22.25 | 393,328 | +0.02(+0.09%) |
Apr 25, 2023 | 22.57 | 22.57 | 22.23 | 22.23 | 298,763 | -0.31(-1.38%) |
Apr 24, 2023 | 22.48 | 22.59 | 22.45 | 22.54 | 182,890 | +0.08(+0.36%) |
Apr 21, 2023 | 22.49 | 22.49 | 22.30 | 22.46 | 169,715 | +0.12(+0.54%) |
Apr 20, 2023 | 22.38 | 22.40 | 22.22 | 22.34 | 782,873 | -0.05(-0.22%) |
Apr 19, 2023 | 22.45 | 22.53 | 22.34 | 22.39 | 309,907 | -0.21(-0.93%) |
Apr 18, 2023 | 22.68 | 22.68 | 22.50 | 22.60 | 287,451 | +0.04(+0.18%) |
Apr 17, 2023 | 22.71 | 22.78 | 22.48 | 22.56 | 404,096 | -0.06(-0.27%) |
Apr 14, 2023 | 22.58 | 22.68 | 22.54 | 22.62 | 349,059 | +0.01(+0.04%) |
Apr 13, 2023 | 22.61 | 22.63 | 22.52 | 22.61 | 284,289 | +0.03(+0.13%) |
Apr 12, 2023 | 22.65 | 22.68 | 22.51 | 22.58 | 374,838 | +0.12(+0.53%) |
Apr 11, 2023 | 22.42 | 22.65 | 22.35 | 22.46 | 497,695 | +0.15(+0.67%) |
Apr 10, 2023 | 22.35 | 22.54 | 22.27 | 22.31 | 394,185 | +0.01(+0.04%) |
Apr 06, 2023 | 22.44 | 22.52 | 22.29 | 22.30 | 287,080 | -0.14(-0.62%) |
Apr 05, 2023 | 22.50 | 22.50 | 22.27 | 22.44 | 403,064 | +0.00(+0.00%) |
Apr 04, 2023 | 22.72 | 22.72 | 22.21 | 22.44 | 359,161 | -0.17(-0.75%) |
Apr 03, 2023 | 22.51 | 22.54 | 22.48 | 22.61 | 519,977 | +0.42(+1.89%) |
Mar 31, 2023 | 22.25 | 22.26 | 22.08 | 22.19 | 405,481 | +0.05(+0.23%) |
Mar 30, 2023 | 22.11 | 22.16 | 21.99 | 22.14 | 285,230 | +0.20(+0.91%) |
Mar 29, 2023 | 21.77 | 21.98 | 21.77 | 21.94 | 271,349 | +0.25(+1.15%) |
Mar 28, 2023 | 21.54 | 21.81 | 21.50 | 21.69 | 240,585 | +0.19(+0.88%) |
Mar 27, 2023 | 21.46 | 21.59 | 21.23 | 21.50 | 247,385 | +0.38(+1.80%) |
Mar 24, 2023 | 20.83 | 21.20 | 20.71 | 21.12 | 435,623 | +0.16(+0.76%) |
Mar 23, 2023 | 21.56 | 21.56 | 20.90 | 20.96 | 385,716 | -0.35(-1.64%) |
Mar 22, 2023 | 21.88 | 21.88 | 21.30 | 21.31 | 269,978 | -0.42(-1.93%) |
Mar 21, 2023 | 21.68 | 21.79 | 21.60 | 21.73 | 254,253 | +0.53(+2.50%) |
Mar 20, 2023 | 21.34 | 21.67 | 21.20 | 21.20 | 381,883 | -0.19(-0.89%) |
Mar 17, 2023 | 21.37 | 21.53 | 21.07 | 21.39 | 836,492 | -0.12(-0.56%) |
Mar 16, 2023 | 21.25 | 21.56 | 20.85 | 21.51 | 478,279 | +0.09(+0.42%) |
Mar 15, 2023 | 21.80 | 21.80 | 21.12 | 21.42 | 568,347 | -0.66(-2.99%) |
Mar 14, 2023 | 22.17 | 22.54 | 21.87 | 22.08 | 413,460 | +0.03(+0.14%) |
Mar 13, 2023 | 21.84 | 22.39 | 21.70 | 22.05 | 663,225 | -0.30(-1.34%) |
Mar 10, 2023 | 22.66 | 22.69 | 22.23 | 22.35 | 784,921 | -0.27(-1.19%) |
Mar 09, 2023 | 22.92 | 22.92 | 22.55 | 22.62 | 405,958 | -0.12(-0.53%) |
Mar 08, 2023 | 22.90 | 22.90 | 22.57 | 22.74 | 285,134 | -0.11(-0.48%) |
Mar 07, 2023 | 23.01 | 23.02 | 22.75 | 22.85 | 203,835 | -0.07(-0.31%) |
Mar 06, 2023 | 22.75 | 23.12 | 22.75 | 22.92 | 409,679 | +0.14(+0.61%) |
Mar 03, 2023 | 22.79 | 23.02 | 22.68 | 22.78 | 806,186 | +0.04(+0.18%) |
Mar 02, 2023 | 22.39 | 22.81 | 22.35 | 22.74 | 523,100 | +0.30(+1.34%) |