Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.40 | 23.50 | 23.19 | 23.19 | 5,137 | +0.05(+0.22%) |
May 05, 2023 | 23.08 | 23.14 | 22.98 | 23.14 | 2,149 | +0.80(+3.58%) |
May 04, 2023 | 22.30 | 22.57 | 22.29 | 22.34 | 2,258 | -0.21(-0.92%) |
May 03, 2023 | 22.93 | 22.93 | 22.52 | 22.54 | 4,174 | -0.19(-0.82%) |
May 02, 2023 | 23.19 | 23.19 | 22.52 | 22.73 | 5,744 | -0.73(-3.12%) |
May 01, 2023 | 23.56 | 23.56 | 23.43 | 23.46 | 1,747 | -0.11(-0.48%) |
Apr 28, 2023 | 23.27 | 23.66 | 23.27 | 23.58 | 2,457 | +0.47(+2.01%) |
Apr 27, 2023 | 23.00 | 23.18 | 22.94 | 23.11 | 5,049 | +0.10(+0.44%) |
Apr 26, 2023 | 23.11 | 23.11 | 22.91 | 23.01 | 5,155 | -0.18(-0.80%) |
Apr 25, 2023 | 23.48 | 23.48 | 23.18 | 23.19 | 1,833 | -0.56(-2.37%) |
Apr 24, 2023 | 23.64 | 23.76 | 23.64 | 23.76 | 2,080 | +0.29(+1.25%) |
Apr 21, 2023 | 23.51 | 23.54 | 23.38 | 23.46 | 10,091 | -0.38(-1.60%) |
Apr 20, 2023 | 24.03 | 24.03 | 23.80 | 23.84 | 7,919 | -0.22(-0.93%) |
Apr 19, 2023 | 24.12 | 24.12 | 23.92 | 24.07 | 6,881 | -0.32(-1.31%) |
Apr 18, 2023 | 24.31 | 24.39 | 24.31 | 24.39 | 3,846 | +0.00(+0.01%) |
Apr 17, 2023 | 24.42 | 24.42 | 24.36 | 24.38 | 1,746 | -0.02(-0.09%) |
Apr 14, 2023 | 24.37 | 24.41 | 24.32 | 24.41 | 2,626 | +0.06(+0.23%) |
Apr 13, 2023 | 24.25 | 24.36 | 24.22 | 24.35 | 2,355 | +0.20(+0.84%) |
Apr 12, 2023 | 24.24 | 24.26 | 24.15 | 24.15 | 776 | +0.03(+0.11%) |
Apr 11, 2023 | 24.19 | 24.19 | 24.12 | 24.12 | 1,233 | +0.52(+2.21%) |
Apr 10, 2023 | 23.51 | 23.67 | 23.51 | 23.60 | 2,329 | +0.37(+1.57%) |
Apr 06, 2023 | 23.34 | 23.38 | 23.23 | 23.23 | 792 | -0.25(-1.05%) |
Apr 05, 2023 | 23.40 | 23.48 | 23.40 | 23.48 | 261 | +0.08(+0.36%) |
Apr 04, 2023 | 23.82 | 23.82 | 23.25 | 23.40 | 6,347 | -0.40(-1.69%) |
Apr 03, 2023 | 23.83 | 23.83 | 23.66 | 23.80 | 2,147 | +0.60(+2.57%) |
Mar 31, 2023 | 23.09 | 23.29 | 23.09 | 23.20 | 799 | +0.13(+0.57%) |
Mar 30, 2023 | 23.02 | 23.07 | 23.02 | 23.07 | 350 | +0.11(+0.49%) |
Mar 29, 2023 | 22.88 | 22.98 | 22.88 | 22.96 | 7,094 | +0.30(+1.34%) |
Mar 28, 2023 | 22.62 | 22.74 | 22.62 | 22.65 | 465 | +0.27(+1.21%) |
Mar 27, 2023 | 22.03 | 22.44 | 22.03 | 22.38 | 1,797 | +0.38(+1.73%) |
Mar 24, 2023 | 21.78 | 22.02 | 21.78 | 22.00 | 2,419 | +0.19(+0.88%) |
Mar 23, 2023 | 22.49 | 22.49 | 21.73 | 21.81 | 12,706 | -0.32(-1.43%) |
Mar 22, 2023 | 22.30 | 22.30 | 22.13 | 22.13 | 109 | -0.29(-1.28%) |
Mar 21, 2023 | 22.43 | 22.43 | 22.28 | 22.41 | 5,117 | +0.46(+2.10%) |
Mar 20, 2023 | 21.81 | 22.06 | 21.81 | 21.95 | 6,263 | +0.36(+1.65%) |
Mar 17, 2023 | 21.42 | 21.60 | 21.42 | 21.60 | 593 | -0.27(-1.24%) |
Mar 16, 2023 | 21.42 | 21.87 | 21.42 | 21.87 | 2,299 | +0.27(+1.24%) |
Mar 15, 2023 | 21.46 | 21.63 | 21.30 | 21.60 | 7,192 | -1.19(-5.24%) |
Mar 14, 2023 | 23.06 | 23.06 | 22.80 | 22.80 | 286 | +0.15(+0.68%) |
Mar 13, 2023 | 22.79 | 22.79 | 22.43 | 22.64 | 3,693 | -0.32(-1.38%) |
Mar 10, 2023 | 23.43 | 23.43 | 22.92 | 22.96 | 3,592 | -0.44(-1.88%) |
Mar 09, 2023 | 23.56 | 23.56 | 23.40 | 23.40 | 863 | -0.53(-2.22%) |
Mar 08, 2023 | 24.07 | 24.10 | 23.92 | 23.93 | 3,080 | +0.07(+0.30%) |
Mar 07, 2023 | 23.89 | 23.97 | 23.79 | 23.86 | 2,028 | -0.44(-1.81%) |
Mar 06, 2023 | 24.36 | 24.36 | 24.27 | 24.30 | 1,602 | -0.19(-0.77%) |
Mar 03, 2023 | 24.07 | 24.54 | 24.07 | 24.49 | 8,229 | +0.41(+1.69%) |
Mar 02, 2023 | 23.78 | 24.08 | 23.78 | 24.08 | 7,024 | +0.21(+0.90%) |