Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.55 | 21.55 | 21.50 | 21.52 | 234,478 | -0.10(-0.48%) |
May 05, 2023 | 21.61 | 21.63 | 21.57 | 21.63 | 420,742 | -0.05(-0.22%) |
May 04, 2023 | 21.64 | 21.76 | 21.62 | 21.67 | 462,276 | -0.01(-0.04%) |
May 03, 2023 | 21.65 | 21.69 | 21.60 | 21.68 | 154,005 | +0.05(+0.22%) |
May 02, 2023 | 21.46 | 21.63 | 21.45 | 21.63 | 206,616 | +0.23(+1.06%) |
May 01, 2023 | 21.54 | 21.54 | 21.37 | 21.41 | 181,622 | -0.23(-1.05%) |
Apr 28, 2023 | 21.63 | 21.67 | 21.55 | 21.63 | 313,876 | +0.14(+0.63%) |
Apr 27, 2023 | 21.52 | 21.53 | 21.50 | 21.50 | 254,587 | -0.08(-0.35%) |
Apr 26, 2023 | 21.67 | 21.67 | 21.54 | 21.57 | 273,361 | -0.10(-0.48%) |
Apr 25, 2023 | 21.62 | 21.68 | 21.60 | 21.68 | 185,191 | +0.13(+0.61%) |
Apr 24, 2023 | 21.53 | 21.55 | 21.48 | 21.55 | 142,049 | +0.09(+0.40%) |
Apr 21, 2023 | 21.55 | 21.55 | 21.42 | 21.46 | 235,034 | -0.03(-0.13%) |
Apr 20, 2023 | 21.45 | 21.52 | 21.42 | 21.49 | 370,796 | +0.10(+0.49%) |
Apr 19, 2023 | 21.39 | 21.40 | 21.34 | 21.39 | 248,404 | -0.06(-0.26%) |
Apr 18, 2023 | 21.47 | 21.47 | 21.41 | 21.44 | 1,092,746 | +0.02(+0.09%) |
Apr 17, 2023 | 21.49 | 21.49 | 21.39 | 21.42 | 541,533 | -0.09(-0.40%) |
Apr 14, 2023 | 21.58 | 21.58 | 21.48 | 21.51 | 201,052 | -0.09(-0.44%) |
Apr 13, 2023 | 21.67 | 21.67 | 21.59 | 21.60 | 234,615 | +0.01(+0.04%) |
Apr 12, 2023 | 21.69 | 21.69 | 21.54 | 21.59 | 170,056 | +0.03(+0.13%) |
Apr 11, 2023 | 21.60 | 21.60 | 21.50 | 21.56 | 200,935 | +0.05(+0.22%) |
Apr 10, 2023 | 21.56 | 21.56 | 21.47 | 21.52 | 158,051 | -0.13(-0.61%) |
Apr 06, 2023 | 21.71 | 21.71 | 21.65 | 21.65 | 227,287 | -0.03(-0.13%) |
Apr 05, 2023 | 21.69 | 21.75 | 21.66 | 21.68 | 169,753 | +0.01(+0.04%) |
Apr 04, 2023 | 21.55 | 21.69 | 21.52 | 21.67 | 261,386 | +0.08(+0.35%) |
Apr 03, 2023 | 21.49 | 21.61 | 21.47 | 21.59 | 200,108 | +0.07(+0.31%) |
Mar 31, 2023 | 21.46 | 21.53 | 21.40 | 21.53 | 280,800 | +0.12(+0.57%) |
Mar 30, 2023 | 21.37 | 21.42 | 21.36 | 21.40 | 268,959 | +0.06(+0.26%) |
Mar 29, 2023 | 21.28 | 21.38 | 21.27 | 21.35 | 209,354 | +0.04(+0.18%) |
Mar 28, 2023 | 21.29 | 21.36 | 21.29 | 21.31 | 179,079 | -0.03(-0.13%) |
Mar 27, 2023 | 21.39 | 21.42 | 21.32 | 21.34 | 556,176 | -0.20(-0.92%) |
Mar 24, 2023 | 21.64 | 21.64 | 21.51 | 21.54 | 553,470 | -0.02(-0.09%) |
Mar 23, 2023 | 21.51 | 21.55 | 21.45 | 21.55 | 215,831 | +0.11(+0.53%) |
Mar 22, 2023 | 21.30 | 21.55 | 21.25 | 21.44 | 277,375 | +0.18(+0.84%) |
Mar 21, 2023 | 21.31 | 21.33 | 21.23 | 21.26 | 373,629 | -0.04(-0.18%) |
Mar 20, 2023 | 21.46 | 21.46 | 21.29 | 21.30 | 110,807 | -0.10(-0.48%) |
Mar 17, 2023 | 21.39 | 21.49 | 21.34 | 21.40 | 284,156 | +0.16(+0.75%) |
Mar 16, 2023 | 21.44 | 21.44 | 21.22 | 21.24 | 364,476 | -0.09(-0.44%) |
Mar 15, 2023 | 21.42 | 21.51 | 21.30 | 21.34 | 150,842 | +0.21(+0.98%) |
Mar 14, 2023 | 21.24 | 21.24 | 21.07 | 21.13 | 386,513 | -0.18(-0.84%) |
Mar 13, 2023 | 21.30 | 21.42 | 21.25 | 21.31 | 207,894 | +0.24(+1.16%) |
Mar 10, 2023 | 21.04 | 21.12 | 20.99 | 21.07 | 154,542 | +0.27(+1.31%) |
Mar 09, 2023 | 20.77 | 20.86 | 20.76 | 20.79 | 112,244 | +0.08(+0.41%) |
Mar 08, 2023 | 20.82 | 20.85 | 20.70 | 20.71 | 185,913 | -0.06(-0.27%) |
Mar 07, 2023 | 20.92 | 20.92 | 20.76 | 20.76 | 454,599 | -0.11(-0.52%) |
Mar 06, 2023 | 20.97 | 20.97 | 20.85 | 20.87 | 111,838 | -0.03(-0.16%) |
Mar 03, 2023 | 20.87 | 20.94 | 20.80 | 20.91 | 227,897 | +0.18(+0.86%) |
Mar 02, 2023 | 20.70 | 20.75 | 20.66 | 20.73 | 213,072 | -0.03(-0.14%) |