Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.89 | 22.17 | 21.45 | 21.48 | 43,837 | -0.21(-0.97%) |
May 05, 2023 | 21.00 | 22.00 | 20.77 | 21.69 | 46,286 | +0.94(+4.53%) |
May 04, 2023 | 20.66 | 21.09 | 20.30 | 20.75 | 48,608 | +0.13(+0.63%) |
May 03, 2023 | 20.50 | 21.03 | 20.41 | 20.62 | 39,531 | -0.13(-0.63%) |
May 02, 2023 | 21.61 | 21.98 | 20.62 | 20.75 | 50,612 | -1.19(-5.42%) |
May 01, 2023 | 22.04 | 22.54 | 21.80 | 21.94 | 33,307 | -0.22(-0.99%) |
Apr 28, 2023 | 21.53 | 22.50 | 21.33 | 22.16 | 42,199 | +0.60(+2.78%) |
Apr 27, 2023 | 21.75 | 21.94 | 21.22 | 21.56 | 54,563 | -0.19(-0.87%) |
Apr 26, 2023 | 22.22 | 22.42 | 21.64 | 21.75 | 58,665 | -0.21(-0.96%) |
Apr 25, 2023 | 22.53 | 22.60 | 21.52 | 21.96 | 62,358 | -0.60(-2.66%) |
Apr 24, 2023 | 22.10 | 22.91 | 22.10 | 22.56 | 40,871 | +0.26(+1.17%) |
Apr 21, 2023 | 22.86 | 23.52 | 21.94 | 22.30 | 32,007 | -0.49(-2.15%) |
Apr 20, 2023 | 23.26 | 23.26 | 22.51 | 22.79 | 38,817 | -0.79(-3.35%) |
Apr 19, 2023 | 23.32 | 23.68 | 22.80 | 23.58 | 40,541 | +0.23(+0.99%) |
Apr 18, 2023 | 24.52 | 24.52 | 23.16 | 23.35 | 61,147 | -0.62(-2.59%) |
Apr 17, 2023 | 24.39 | 24.59 | 23.92 | 23.97 | 36,562 | -0.48(-1.96%) |
Apr 14, 2023 | 24.39 | 24.55 | 24.00 | 24.45 | 46,470 | +0.06(+0.25%) |
Apr 13, 2023 | 24.59 | 25.00 | 24.33 | 24.39 | 18,253 | -0.29(-1.18%) |
Apr 12, 2023 | 24.69 | 24.85 | 24.15 | 24.68 | 45,087 | +0.00(+0.00%) |
Apr 11, 2023 | 24.36 | 24.90 | 24.12 | 24.68 | 49,176 | +0.38(+1.56%) |
Apr 10, 2023 | 23.66 | 24.63 | 23.66 | 24.30 | 24,873 | +0.56(+2.36%) |
Apr 06, 2023 | 24.30 | 24.48 | 23.69 | 23.74 | 27,954 | -0.68(-2.78%) |
Apr 05, 2023 | 25.08 | 25.08 | 24.36 | 24.42 | 38,195 | -0.90(-3.55%) |
Apr 04, 2023 | 26.58 | 26.58 | 24.87 | 25.32 | 76,225 | -1.12(-4.24%) |
Apr 03, 2023 | 26.38 | 26.92 | 26.14 | 26.44 | 83,459 | +1.01(+3.97%) |
Mar 31, 2023 | 24.63 | 25.50 | 24.32 | 25.43 | 66,691 | +0.66(+2.66%) |
Mar 30, 2023 | 25.07 | 25.12 | 24.23 | 24.77 | 27,143 | -0.15(-0.60%) |
Mar 29, 2023 | 25.36 | 25.37 | 24.84 | 24.92 | 51,014 | -0.17(-0.68%) |
Mar 28, 2023 | 24.11 | 25.21 | 23.91 | 25.09 | 57,403 | +1.14(+4.76%) |
Mar 27, 2023 | 23.09 | 24.17 | 23.00 | 23.95 | 61,195 | +1.01(+4.40%) |
Mar 24, 2023 | 22.58 | 23.30 | 22.46 | 22.94 | 67,133 | -0.06(-0.26%) |
Mar 23, 2023 | 24.50 | 24.73 | 22.45 | 23.00 | 313,250 | -1.12(-4.64%) |
Mar 22, 2023 | 25.06 | 25.06 | 24.05 | 24.12 | 52,795 | -0.91(-3.64%) |
Mar 21, 2023 | 24.34 | 25.50 | 24.33 | 25.03 | 153,985 | +1.38(+5.84%) |
Mar 20, 2023 | 22.98 | 24.06 | 22.98 | 23.65 | 156,429 | +0.60(+2.60%) |
Mar 17, 2023 | 24.31 | 24.54 | 22.99 | 23.05 | 166,669 | -1.50(-6.11%) |
Mar 16, 2023 | 25.54 | 25.54 | 22.84 | 24.55 | 396,008 | -1.45(-5.58%) |
Mar 15, 2023 | 27.43 | 27.43 | 25.59 | 26.00 | 326,291 | -2.17(-7.70%) |
Mar 14, 2023 | 28.36 | 29.12 | 28.00 | 28.17 | 178,134 | -0.06(-0.21%) |
Mar 13, 2023 | 27.66 | 28.61 | 27.35 | 28.23 | 225,387 | -0.23(-0.81%) |
Mar 10, 2023 | 29.39 | 29.50 | 28.31 | 28.46 | 121,020 | -0.65(-2.23%) |
Mar 09, 2023 | 29.99 | 30.28 | 29.04 | 29.11 | 153,138 | -0.83(-2.77%) |
Mar 08, 2023 | 29.92 | 30.47 | 29.34 | 29.94 | 106,812 | -0.08(-0.27%) |
Mar 07, 2023 | 30.81 | 30.81 | 29.89 | 30.02 | 45,414 | -0.77(-2.50%) |
Mar 06, 2023 | 31.02 | 31.02 | 30.20 | 30.79 | 66,528 | -0.09(-0.29%) |
Mar 03, 2023 | 29.80 | 31.03 | 29.80 | 30.88 | 58,527 | +0.79(+2.63%) |
Mar 02, 2023 | 29.04 | 30.12 | 29.04 | 30.09 | 55,545 | +0.74(+2.52%) |