Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.50 | 22.58 | 22.46 | 22.56 | 379,300 | +0.06(+0.27%) |
May 05, 2023 | 22.27 | 22.55 | 22.25 | 22.50 | 562,198 | +0.42(+1.89%) |
May 04, 2023 | 22.25 | 22.25 | 22.05 | 22.09 | 590,131 | -0.18(-0.80%) |
May 03, 2023 | 22.37 | 22.58 | 22.24 | 22.26 | 425,906 | -0.06(-0.27%) |
May 02, 2023 | 22.54 | 22.54 | 22.17 | 22.32 | 449,495 | -0.21(-0.93%) |
May 01, 2023 | 22.54 | 22.61 | 22.47 | 22.53 | 796,250 | -0.03(-0.13%) |
Apr 28, 2023 | 22.29 | 22.56 | 22.24 | 22.56 | 373,275 | +0.22(+1.00%) |
Apr 27, 2023 | 22.11 | 22.35 | 22.02 | 22.34 | 415,719 | +0.57(+2.63%) |
Apr 26, 2023 | 22.01 | 22.02 | 21.74 | 21.77 | 386,538 | -0.10(-0.46%) |
Apr 25, 2023 | 22.17 | 22.17 | 21.85 | 21.87 | 456,285 | -0.42(-1.88%) |
Apr 24, 2023 | 22.32 | 22.36 | 22.16 | 22.28 | 482,034 | -0.01(-0.04%) |
Apr 21, 2023 | 22.25 | 22.32 | 22.14 | 22.29 | 418,916 | +0.03(+0.13%) |
Apr 20, 2023 | 22.25 | 22.42 | 22.19 | 22.26 | 434,063 | -0.17(-0.75%) |
Apr 19, 2023 | 22.35 | 22.48 | 22.30 | 22.43 | 344,145 | -0.06(-0.27%) |
Apr 18, 2023 | 22.57 | 22.58 | 22.40 | 22.49 | 552,626 | +0.03(+0.13%) |
Apr 17, 2023 | 22.44 | 22.46 | 22.29 | 22.46 | 549,879 | +0.03(+0.13%) |
Apr 14, 2023 | 22.45 | 22.58 | 22.28 | 22.43 | 754,178 | -0.08(-0.35%) |
Apr 13, 2023 | 22.31 | 22.53 | 22.29 | 22.51 | 447,001 | +0.37(+1.66%) |
Apr 12, 2023 | 22.46 | 22.49 | 22.12 | 22.14 | 781,545 | -0.14(-0.63%) |
Apr 11, 2023 | 22.28 | 22.36 | 22.21 | 22.28 | 848,867 | +0.07(+0.31%) |
Apr 10, 2023 | 22.02 | 22.21 | 21.92 | 22.21 | 427,239 | +0.07(+0.31%) |
Apr 06, 2023 | 22.01 | 22.16 | 21.85 | 22.14 | 309,417 | +0.10(+0.45%) |
Apr 05, 2023 | 22.21 | 22.21 | 21.95 | 22.05 | 350,483 | -0.23(-1.03%) |
Apr 04, 2023 | 22.45 | 22.45 | 22.18 | 22.27 | 604,290 | -0.11(-0.49%) |
Apr 03, 2023 | 22.30 | 22.40 | 22.21 | 22.38 | 369,179 | +0.02(+0.09%) |
Mar 31, 2023 | 22.04 | 22.36 | 22.04 | 22.36 | 601,304 | +0.40(+1.81%) |
Mar 30, 2023 | 22.03 | 22.03 | 21.86 | 21.97 | 581,126 | +0.13(+0.59%) |
Mar 29, 2023 | 21.79 | 21.85 | 21.66 | 21.84 | 615,992 | +0.31(+1.43%) |
Mar 28, 2023 | 21.58 | 21.59 | 21.40 | 21.53 | 941,169 | -0.07(-0.32%) |
Mar 27, 2023 | 21.72 | 21.74 | 21.50 | 21.60 | 447,250 | +0.03(+0.14%) |
Mar 24, 2023 | 21.44 | 21.57 | 21.26 | 21.57 | 372,921 | +0.07(+0.32%) |
Mar 23, 2023 | 21.62 | 21.85 | 21.30 | 21.50 | 593,312 | +0.20(+0.93%) |
Mar 22, 2023 | 21.73 | 21.89 | 21.29 | 21.30 | 616,213 | -0.39(-1.79%) |
Mar 21, 2023 | 21.53 | 21.72 | 21.49 | 21.69 | 410,877 | +0.40(+1.87%) |
Mar 20, 2023 | 21.20 | 21.35 | 21.10 | 21.29 | 771,351 | +0.16(+0.75%) |
Mar 17, 2023 | 21.36 | 21.40 | 21.03 | 21.13 | 824,417 | -0.32(-1.49%) |
Mar 16, 2023 | 20.94 | 21.45 | 20.82 | 21.45 | 1,122,952 | +0.42(+1.99%) |
Mar 15, 2023 | 20.91 | 21.04 | 20.68 | 21.03 | 724,377 | -0.21(-0.98%) |
Mar 14, 2023 | 21.15 | 21.34 | 20.99 | 21.24 | 669,377 | +0.45(+2.16%) |
Mar 13, 2023 | 20.61 | 21.02 | 20.45 | 20.79 | 652,600 | -0.08(-0.38%) |
Mar 10, 2023 | 21.25 | 21.36 | 20.76 | 20.87 | 1,255,899 | -0.42(-1.96%) |
Mar 09, 2023 | 21.84 | 21.92 | 21.24 | 21.29 | 715,764 | -0.50(-2.29%) |
Mar 08, 2023 | 21.84 | 21.84 | 21.64 | 21.79 | 914,635 | -0.04(-0.18%) |
Mar 07, 2023 | 22.16 | 22.19 | 21.80 | 21.83 | 605,975 | -0.31(-1.39%) |
Mar 06, 2023 | 22.27 | 22.36 | 22.12 | 22.14 | 881,031 | -0.09(-0.40%) |
Mar 03, 2023 | 21.91 | 22.25 | 21.86 | 22.22 | 585,215 | +0.47(+2.15%) |
Mar 02, 2023 | 21.51 | 21.79 | 21.43 | 21.76 | 534,211 | +0.10(+0.46%) |