Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.95 | 23.95 | 23.89 | 23.92 | 2,088 | -0.04(-0.15%) |
May 05, 2023 | 23.95 | 24.06 | 23.93 | 23.96 | 2,097 | +0.32(+1.35%) |
May 04, 2023 | 23.64 | 23.69 | 23.55 | 23.64 | 2,664 | -0.20(-0.84%) |
May 03, 2023 | 24.02 | 24.10 | 23.84 | 23.84 | 3,747 | -0.12(-0.49%) |
May 02, 2023 | 24.14 | 24.14 | 23.79 | 23.96 | 2,173 | -0.22(-0.91%) |
May 01, 2023 | 24.17 | 24.25 | 24.17 | 24.18 | 5,390 | +0.07(+0.31%) |
Apr 28, 2023 | 23.95 | 24.10 | 23.95 | 24.10 | 3,120 | +0.20(+0.82%) |
Apr 27, 2023 | 23.63 | 23.92 | 23.63 | 23.91 | 11,354 | +0.40(+1.71%) |
Apr 26, 2023 | 23.65 | 23.66 | 23.48 | 23.51 | 10,083 | -0.14(-0.61%) |
Apr 25, 2023 | 23.93 | 23.93 | 23.65 | 23.65 | 13,180 | -0.34(-1.41%) |
Apr 24, 2023 | 23.98 | 24.04 | 23.92 | 23.99 | 12,458 | +0.02(+0.09%) |
Apr 21, 2023 | 23.97 | 23.97 | 23.95 | 23.97 | 5,550 | +0.02(+0.07%) |
Apr 20, 2023 | 23.90 | 24.02 | 23.85 | 23.95 | 16,263 | -0.06(-0.24%) |
Apr 19, 2023 | 23.99 | 24.05 | 23.99 | 24.01 | 10,473 | -0.07(-0.29%) |
Apr 18, 2023 | 24.12 | 24.12 | 24.02 | 24.08 | 26,830 | +0.03(+0.11%) |
Apr 17, 2023 | 23.85 | 24.07 | 23.85 | 24.05 | 24,448 | +0.09(+0.39%) |
Apr 14, 2023 | 23.95 | 23.99 | 23.86 | 23.96 | 13,770 | -0.07(-0.28%) |
Apr 13, 2023 | 23.81 | 24.03 | 23.81 | 24.03 | 22,919 | +0.27(+1.14%) |
Apr 12, 2023 | 23.94 | 23.98 | 23.76 | 23.76 | 21,657 | -0.05(-0.23%) |
Apr 11, 2023 | 23.82 | 23.92 | 23.81 | 23.81 | 22,515 | +0.04(+0.16%) |
Apr 10, 2023 | 23.70 | 23.78 | 23.64 | 23.77 | 6,341 | -0.05(-0.20%) |
Apr 06, 2023 | 23.67 | 23.84 | 23.67 | 23.82 | 25,625 | +0.09(+0.37%) |
Apr 05, 2023 | 23.72 | 23.75 | 23.66 | 23.73 | 4,264 | +0.04(+0.18%) |
Apr 04, 2023 | 23.88 | 23.89 | 23.66 | 23.69 | 12,558 | -0.15(-0.62%) |
Apr 03, 2023 | 23.74 | 23.84 | 23.69 | 23.84 | 11,623 | +0.13(+0.54%) |
Mar 31, 2023 | 23.53 | 23.72 | 23.51 | 23.71 | 10,296 | +0.32(+1.38%) |
Mar 30, 2023 | 23.39 | 23.40 | 23.28 | 23.39 | 5,641 | +0.14(+0.58%) |
Mar 29, 2023 | 23.20 | 23.29 | 23.16 | 23.25 | 16,204 | +0.28(+1.22%) |
Mar 28, 2023 | 22.95 | 23.05 | 22.95 | 22.97 | 8,946 | -0.05(-0.20%) |
Mar 27, 2023 | 22.96 | 23.13 | 22.96 | 23.02 | 14,009 | +0.04(+0.17%) |
Mar 24, 2023 | 22.73 | 23.01 | 22.70 | 22.98 | 25,125 | +0.14(+0.61%) |
Mar 23, 2023 | 22.98 | 23.07 | 22.73 | 22.84 | 4,468 | +0.03(+0.14%) |
Mar 22, 2023 | 23.13 | 23.14 | 22.81 | 22.81 | 2,008 | -0.29(-1.26%) |
Mar 21, 2023 | 23.07 | 23.10 | 22.98 | 23.10 | 5,669 | +0.19(+0.83%) |
Mar 20, 2023 | 22.95 | 22.95 | 22.86 | 22.91 | 4,351 | +0.21(+0.92%) |
Mar 17, 2023 | 23.14 | 23.14 | 22.63 | 22.70 | 4,231 | -0.26(-1.13%) |
Mar 16, 2023 | 22.53 | 22.96 | 22.49 | 22.96 | 9,597 | +0.40(+1.76%) |
Mar 15, 2023 | 22.44 | 22.56 | 22.39 | 22.56 | 3,152 | -0.14(-0.62%) |
Mar 14, 2023 | 22.70 | 22.70 | 22.54 | 22.70 | 5,515 | +0.29(+1.31%) |
Mar 13, 2023 | 22.62 | 22.62 | 22.41 | 22.41 | 5,426 | +0.02(+0.07%) |
Mar 10, 2023 | 22.54 | 22.78 | 22.34 | 22.39 | 23,795 | -0.33(-1.45%) |
Mar 09, 2023 | 23.13 | 23.13 | 22.72 | 22.72 | 6,167 | -0.35(-1.53%) |
Mar 08, 2023 | 23.04 | 23.18 | 23.04 | 23.08 | 10,936 | +0.04(+0.16%) |
Mar 07, 2023 | 23.24 | 23.24 | 23.03 | 23.04 | 3,977 | -0.38(-1.64%) |
Mar 06, 2023 | 23.47 | 23.48 | 23.40 | 23.43 | 6,216 | +0.05(+0.22%) |
Mar 03, 2023 | 23.21 | 23.37 | 23.21 | 23.37 | 4,519 | +0.30(+1.29%) |
Mar 02, 2023 | 22.93 | 23.08 | 22.91 | 23.08 | 5,439 | +0.17(+0.73%) |