Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.62 | 22.62 | 22.25 | 22.27 | 20,634 | -0.03(-0.13%) |
May 05, 2023 | 22.34 | 22.35 | 22.23 | 22.30 | 1,264 | +0.21(+0.93%) |
May 04, 2023 | 22.09 | 22.18 | 22.09 | 22.10 | 2,985 | -0.12(-0.52%) |
May 03, 2023 | 22.34 | 22.37 | 22.21 | 22.21 | 7,341 | -0.01(-0.04%) |
May 02, 2023 | 22.16 | 22.22 | 22.14 | 22.22 | 5,842 | -0.12(-0.56%) |
May 01, 2023 | 22.39 | 22.40 | 22.34 | 22.34 | 18,907 | +0.00(+0.01%) |
Apr 28, 2023 | 22.31 | 22.35 | 22.26 | 22.34 | 11,520 | +0.15(+0.68%) |
Apr 27, 2023 | 22.05 | 22.19 | 22.05 | 22.19 | 930 | +0.27(+1.24%) |
Apr 26, 2023 | 22.01 | 22.01 | 21.92 | 21.92 | 4,216 | -0.15(-0.67%) |
Apr 25, 2023 | 22.20 | 22.22 | 22.07 | 22.07 | 20,075 | -0.25(-1.12%) |
Apr 24, 2023 | 22.37 | 22.37 | 22.30 | 22.32 | 9,598 | +0.00(+0.02%) |
Apr 21, 2023 | 22.28 | 22.32 | 22.26 | 22.31 | 35,201 | +0.00(+0.00%) |
Apr 20, 2023 | 22.29 | 22.37 | 22.26 | 22.31 | 26,484 | -0.00(-0.02%) |
Apr 19, 2023 | 22.30 | 22.32 | 22.28 | 22.32 | 9,606 | -0.01(-0.03%) |
Apr 18, 2023 | 22.36 | 22.37 | 22.27 | 22.32 | 7,887 | +0.07(+0.33%) |
Apr 17, 2023 | 22.26 | 22.27 | 22.19 | 22.25 | 100,458 | +0.03(+0.13%) |
Apr 14, 2023 | 22.21 | 22.22 | 22.18 | 22.22 | 8,957 | -0.04(-0.17%) |
Apr 13, 2023 | 22.22 | 22.28 | 22.19 | 22.26 | 35,541 | +0.04(+0.17%) |
Apr 12, 2023 | 22.26 | 22.30 | 22.22 | 22.22 | 8,379 | -0.01(-0.06%) |
Apr 11, 2023 | 22.23 | 22.27 | 22.21 | 22.23 | 32,839 | +0.04(+0.19%) |
Apr 10, 2023 | 22.09 | 22.19 | 22.08 | 22.19 | 33,825 | +0.08(+0.34%) |
Apr 06, 2023 | 21.89 | 22.15 | 21.89 | 22.12 | 61,352 | +0.02(+0.09%) |
Apr 05, 2023 | 22.17 | 22.18 | 22.10 | 22.10 | 50,179 | -0.10(-0.45%) |
Apr 04, 2023 | 22.27 | 22.27 | 22.19 | 22.20 | 1,864 | -0.08(-0.36%) |
Apr 03, 2023 | 22.32 | 22.34 | 22.20 | 22.28 | 36,570 | -0.03(-0.11%) |
Mar 31, 2023 | 22.46 | 22.46 | 22.14 | 22.30 | 50,382 | +0.12(+0.54%) |
Mar 30, 2023 | 22.19 | 22.19 | 22.15 | 22.18 | 9,061 | +0.14(+0.65%) |
Mar 29, 2023 | 22.01 | 22.19 | 21.95 | 22.04 | 81,213 | +0.12(+0.56%) |
Mar 28, 2023 | 21.86 | 22.02 | 21.77 | 21.91 | 119,495 | -0.00(-0.01%) |
Mar 27, 2023 | 21.90 | 21.95 | 21.88 | 21.92 | 3,402 | +0.07(+0.33%) |
Mar 24, 2023 | 21.78 | 21.86 | 21.70 | 21.85 | 18,911 | +0.02(+0.08%) |
Mar 23, 2023 | 21.98 | 22.03 | 21.82 | 21.83 | 4,559 | -0.02(-0.09%) |
Mar 22, 2023 | 21.99 | 22.01 | 21.85 | 21.85 | 13,463 | -0.16(-0.73%) |
Mar 21, 2023 | 22.00 | 22.03 | 21.94 | 22.01 | 24,741 | +0.12(+0.55%) |
Mar 20, 2023 | 21.93 | 21.93 | 21.76 | 21.89 | 84,208 | +0.13(+0.58%) |
Mar 17, 2023 | 21.90 | 21.90 | 21.74 | 21.76 | 27,740 | -0.17(-0.77%) |
Mar 16, 2023 | 21.79 | 21.97 | 21.79 | 21.93 | 163,355 | +0.10(+0.44%) |
Mar 15, 2023 | 21.80 | 21.83 | 21.77 | 21.83 | 18,314 | -0.11(-0.49%) |
Mar 14, 2023 | 22.01 | 22.01 | 21.84 | 21.94 | 17,177 | +0.07(+0.31%) |
Mar 13, 2023 | 21.81 | 21.97 | 21.81 | 21.87 | 11,369 | -0.02(-0.09%) |
Mar 10, 2023 | 22.15 | 22.15 | 21.88 | 21.89 | 7,647 | -0.33(-1.50%) |
Mar 09, 2023 | 22.50 | 22.50 | 22.23 | 22.23 | 2,763 | -0.30(-1.35%) |
Mar 08, 2023 | 22.53 | 22.54 | 22.44 | 22.53 | 9,396 | +0.10(+0.46%) |
Mar 07, 2023 | 22.61 | 22.61 | 22.37 | 22.42 | 58,254 | -0.20(-0.87%) |
Mar 06, 2023 | 22.69 | 22.73 | 22.62 | 22.62 | 3,079 | -0.04(-0.18%) |
Mar 03, 2023 | 22.65 | 22.69 | 22.64 | 22.66 | 4,494 | +0.05(+0.22%) |
Mar 02, 2023 | 22.60 | 22.61 | 22.60 | 22.61 | 1,832 | +0.07(+0.33%) |