Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.04 | 23.18 | 22.20 | 22.37 | 119,236 | -0.40(-1.76%) |
May 05, 2023 | 21.85 | 22.93 | 21.85 | 22.77 | 138,826 | +1.56(+7.36%) |
May 04, 2023 | 21.94 | 22.52 | 20.08 | 21.21 | 271,646 | -1.02(-4.59%) |
May 03, 2023 | 22.11 | 22.78 | 21.98 | 22.23 | 124,796 | -0.19(-0.85%) |
May 02, 2023 | 23.13 | 23.13 | 22.30 | 22.42 | 132,340 | -0.84(-3.61%) |
May 01, 2023 | 22.25 | 23.46 | 22.25 | 23.26 | 238,760 | +0.89(+3.98%) |
Apr 28, 2023 | 21.83 | 22.60 | 21.83 | 22.37 | 101,387 | +0.36(+1.64%) |
Apr 27, 2023 | 21.16 | 22.07 | 21.16 | 22.01 | 82,154 | +0.85(+4.02%) |
Apr 26, 2023 | 21.25 | 21.87 | 21.05 | 21.16 | 56,283 | -0.36(-1.67%) |
Apr 25, 2023 | 22.22 | 22.22 | 21.48 | 21.52 | 61,066 | -1.00(-4.44%) |
Apr 24, 2023 | 22.26 | 22.63 | 22.21 | 22.52 | 43,418 | +0.11(+0.49%) |
Apr 21, 2023 | 22.50 | 22.52 | 22.16 | 22.41 | 67,256 | +0.02(+0.09%) |
Apr 20, 2023 | 22.20 | 22.41 | 21.97 | 22.39 | 80,640 | -0.15(-0.67%) |
Apr 19, 2023 | 22.24 | 22.66 | 22.03 | 22.54 | 87,976 | +0.14(+0.63%) |
Apr 18, 2023 | 22.63 | 22.85 | 22.21 | 22.40 | 136,813 | -0.34(-1.50%) |
Apr 17, 2023 | 22.95 | 23.20 | 22.48 | 22.74 | 98,120 | -0.22(-0.96%) |
Apr 14, 2023 | 23.07 | 23.36 | 22.69 | 22.96 | 108,567 | +0.00(+0.00%) |
Apr 13, 2023 | 22.75 | 23.07 | 22.34 | 22.96 | 74,870 | +0.21(+0.92%) |
Apr 12, 2023 | 22.80 | 22.94 | 22.52 | 22.75 | 62,270 | +0.06(+0.26%) |
Apr 11, 2023 | 22.78 | 23.12 | 22.64 | 22.69 | 75,785 | -0.14(-0.61%) |
Apr 10, 2023 | 22.62 | 22.98 | 22.62 | 22.83 | 87,698 | +0.21(+0.93%) |
Apr 06, 2023 | 22.67 | 22.96 | 22.48 | 22.62 | 57,445 | -0.11(-0.48%) |
Apr 05, 2023 | 22.64 | 22.99 | 22.49 | 22.73 | 71,945 | -0.12(-0.53%) |
Apr 04, 2023 | 23.48 | 23.58 | 22.48 | 22.85 | 120,049 | -0.53(-2.27%) |
Apr 03, 2023 | 23.27 | 23.99 | 22.91 | 23.38 | 214,003 | +0.98(+4.38%) |
Mar 31, 2023 | 22.38 | 22.77 | 22.26 | 22.40 | 117,914 | +0.17(+0.76%) |
Mar 30, 2023 | 22.42 | 23.21 | 22.00 | 22.23 | 87,123 | +0.06(+0.27%) |
Mar 29, 2023 | 22.19 | 22.35 | 21.98 | 22.17 | 149,210 | +0.26(+1.19%) |
Mar 28, 2023 | 21.17 | 22.05 | 21.17 | 21.91 | 112,288 | +0.65(+3.06%) |
Mar 27, 2023 | 21.41 | 21.41 | 20.79 | 21.26 | 135,497 | +0.26(+1.24%) |
Mar 24, 2023 | 20.46 | 21.04 | 20.20 | 21.00 | 370,267 | +0.27(+1.30%) |
Mar 23, 2023 | 21.09 | 21.48 | 20.33 | 20.73 | 137,532 | -0.17(-0.81%) |
Mar 22, 2023 | 21.08 | 21.60 | 20.83 | 20.90 | 100,224 | -0.16(-0.76%) |
Mar 21, 2023 | 21.49 | 21.96 | 21.02 | 21.06 | 134,827 | +0.14(+0.67%) |
Mar 20, 2023 | 21.25 | 21.61 | 20.86 | 20.92 | 175,186 | -0.03(-0.14%) |
Mar 17, 2023 | 22.02 | 22.04 | 20.84 | 20.95 | 423,194 | -1.06(-4.82%) |
Mar 16, 2023 | 21.30 | 22.56 | 21.30 | 22.01 | 165,882 | +0.29(+1.34%) |
Mar 15, 2023 | 21.44 | 21.95 | 20.92 | 21.72 | 187,989 | -0.68(-3.04%) |
Mar 14, 2023 | 22.94 | 23.34 | 22.20 | 22.40 | 136,301 | +0.03(+0.13%) |
Mar 13, 2023 | 22.87 | 22.87 | 21.90 | 22.37 | 198,039 | -1.02(-4.36%) |
Mar 10, 2023 | 24.00 | 24.36 | 23.25 | 23.39 | 267,012 | -0.05(-0.21%) |
Mar 09, 2023 | 25.28 | 26.80 | 22.74 | 23.44 | 307,630 | -3.52(-13.06%) |
Mar 08, 2023 | 27.63 | 27.63 | 26.77 | 26.96 | 92,140 | -0.43(-1.57%) |
Mar 07, 2023 | 27.78 | 27.79 | 27.12 | 27.39 | 65,128 | -0.33(-1.19%) |
Mar 06, 2023 | 28.23 | 28.23 | 27.59 | 27.72 | 105,517 | -0.50(-1.77%) |
Mar 03, 2023 | 28.04 | 28.43 | 28.04 | 28.22 | 98,133 | +0.02(+0.07%) |
Mar 02, 2023 | 27.58 | 28.52 | 27.43 | 28.20 | 146,816 | +0.44(+1.59%) |