Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.19 | 21.37 | 20.46 | 20.60 | 50,762 | -0.56(-2.64%) |
May 05, 2023 | 20.82 | 21.24 | 20.77 | 21.15 | 69,460 | +0.61(+2.99%) |
May 04, 2023 | 20.73 | 20.87 | 20.39 | 20.54 | 57,251 | -0.41(-1.97%) |
May 03, 2023 | 20.81 | 21.24 | 20.81 | 20.95 | 74,435 | +0.16(+0.75%) |
May 02, 2023 | 21.06 | 21.19 | 20.45 | 20.80 | 63,848 | -0.38(-1.78%) |
May 01, 2023 | 21.22 | 21.54 | 21.04 | 21.17 | 61,914 | -0.04(-0.17%) |
Apr 28, 2023 | 20.77 | 21.40 | 20.77 | 21.21 | 64,984 | +0.32(+1.54%) |
Apr 27, 2023 | 20.77 | 20.92 | 20.35 | 20.89 | 102,347 | +0.16(+0.75%) |
Apr 26, 2023 | 21.17 | 21.50 | 20.71 | 20.73 | 90,872 | -0.48(-2.25%) |
Apr 25, 2023 | 21.81 | 22.13 | 21.10 | 21.21 | 101,137 | -0.78(-3.54%) |
Apr 24, 2023 | 22.98 | 22.98 | 21.98 | 21.99 | 104,979 | -0.94(-4.12%) |
Apr 21, 2023 | 23.23 | 23.45 | 22.70 | 22.93 | 285,826 | -0.25(-1.07%) |
Apr 20, 2023 | 22.92 | 23.26 | 22.59 | 23.18 | 166,284 | +0.15(+0.64%) |
Apr 19, 2023 | 23.02 | 23.24 | 22.82 | 23.03 | 146,816 | -0.05(-0.24%) |
Apr 18, 2023 | 23.08 | 23.23 | 22.97 | 23.09 | 52,324 | -0.08(-0.36%) |
Apr 17, 2023 | 23.18 | 23.32 | 23.01 | 23.17 | 93,758 | +0.00(+0.00%) |
Apr 14, 2023 | 23.43 | 23.68 | 23.05 | 23.17 | 71,989 | -0.20(-0.86%) |
Apr 13, 2023 | 23.46 | 23.53 | 23.25 | 23.37 | 68,073 | -0.13(-0.55%) |
Apr 12, 2023 | 23.92 | 23.92 | 23.45 | 23.50 | 92,750 | -0.15(-0.62%) |
Apr 11, 2023 | 23.93 | 24.05 | 23.48 | 23.65 | 59,335 | -0.17(-0.73%) |
Apr 10, 2023 | 23.33 | 23.99 | 23.31 | 23.82 | 103,148 | +0.27(+1.13%) |
Apr 06, 2023 | 23.83 | 23.94 | 23.37 | 23.56 | 83,335 | -0.21(-0.89%) |
Apr 05, 2023 | 23.75 | 23.95 | 23.67 | 23.77 | 67,029 | -0.11(-0.46%) |
Apr 04, 2023 | 23.63 | 23.91 | 23.30 | 23.88 | 258,009 | +0.41(+1.76%) |
Apr 03, 2023 | 23.53 | 23.64 | 22.96 | 23.47 | 98,013 | -0.05(-0.19%) |
Mar 31, 2023 | 23.31 | 23.60 | 23.09 | 23.51 | 140,428 | +0.28(+1.18%) |
Mar 30, 2023 | 23.13 | 23.37 | 22.93 | 23.24 | 81,675 | +0.29(+1.28%) |
Mar 29, 2023 | 22.84 | 23.12 | 22.76 | 22.94 | 81,134 | +0.10(+0.44%) |
Mar 28, 2023 | 22.48 | 22.92 | 22.48 | 22.84 | 45,974 | +0.20(+0.89%) |
Mar 27, 2023 | 22.50 | 22.90 | 22.19 | 22.64 | 76,082 | +0.39(+1.73%) |
Mar 24, 2023 | 22.01 | 22.26 | 21.92 | 22.25 | 239,466 | +0.10(+0.46%) |
Mar 23, 2023 | 22.44 | 22.85 | 22.03 | 22.15 | 184,416 | -0.26(-1.15%) |
Mar 22, 2023 | 23.11 | 23.15 | 22.31 | 22.41 | 105,871 | -0.72(-3.13%) |
Mar 21, 2023 | 23.25 | 23.49 | 22.90 | 23.14 | 164,826 | +0.18(+0.80%) |
Mar 20, 2023 | 22.70 | 23.06 | 22.37 | 22.95 | 219,080 | +0.38(+1.67%) |
Mar 17, 2023 | 22.33 | 23.03 | 21.97 | 22.58 | 506,216 | -0.04(-0.16%) |
Mar 16, 2023 | 22.14 | 22.70 | 21.92 | 22.61 | 168,610 | +0.11(+0.49%) |
Mar 15, 2023 | 22.08 | 22.51 | 21.89 | 22.50 | 223,510 | -0.04(-0.16%) |
Mar 14, 2023 | 23.21 | 23.57 | 22.37 | 22.54 | 100,736 | -0.10(-0.43%) |
Mar 13, 2023 | 22.71 | 23.35 | 22.45 | 22.64 | 112,972 | -0.44(-1.92%) |
Mar 10, 2023 | 23.65 | 23.83 | 22.70 | 23.08 | 135,196 | -0.73(-3.07%) |
Mar 09, 2023 | 24.62 | 24.73 | 23.72 | 23.81 | 100,869 | -0.76(-3.09%) |
Mar 08, 2023 | 24.39 | 24.63 | 24.25 | 24.57 | 518,641 | +0.23(+0.93%) |
Mar 07, 2023 | 24.30 | 24.50 | 24.16 | 24.34 | 379,753 | +0.00(+0.00%) |
Mar 06, 2023 | 24.26 | 24.59 | 23.82 | 24.34 | 271,662 | +0.14(+0.56%) |
Mar 03, 2023 | 23.98 | 24.42 | 23.58 | 24.21 | 185,764 | +0.43(+1.82%) |
Mar 02, 2023 | 23.38 | 24.13 | 23.38 | 23.77 | 244,701 | +0.24(+1.04%) |