Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.62 | 23.62 | 23.49 | 23.53 | 2,738 | -0.05(-0.23%) |
May 05, 2023 | 23.43 | 23.64 | 23.43 | 23.59 | 5,674 | +0.36(+1.54%) |
May 04, 2023 | 23.20 | 23.37 | 23.18 | 23.23 | 114,784 | -0.09(-0.39%) |
May 03, 2023 | 23.38 | 23.60 | 23.32 | 23.32 | 32,722 | -0.15(-0.65%) |
May 02, 2023 | 23.38 | 23.53 | 23.36 | 23.48 | 32,319 | -0.36(-1.49%) |
May 01, 2023 | 23.76 | 23.92 | 23.58 | 23.83 | 203,177 | +0.01(+0.06%) |
Apr 28, 2023 | 23.80 | 23.86 | 23.73 | 23.82 | 18,532 | +0.18(+0.76%) |
Apr 27, 2023 | 23.39 | 23.64 | 23.38 | 23.64 | 10,303 | +0.29(+1.23%) |
Apr 26, 2023 | 23.53 | 23.53 | 23.33 | 23.35 | 6,565 | -0.22(-0.95%) |
Apr 25, 2023 | 23.68 | 23.72 | 23.58 | 23.58 | 309,596 | -0.26(-1.08%) |
Apr 24, 2023 | 23.75 | 23.85 | 23.74 | 23.83 | 12,778 | +0.08(+0.35%) |
Apr 21, 2023 | 23.78 | 23.78 | 23.70 | 23.75 | 14,376 | +0.02(+0.10%) |
Apr 20, 2023 | 23.77 | 23.78 | 23.66 | 23.73 | 15,077 | -0.11(-0.47%) |
Apr 19, 2023 | 23.76 | 23.84 | 23.70 | 23.84 | 14,984 | -0.00(-0.02%) |
Apr 18, 2023 | 23.81 | 23.86 | 23.75 | 23.84 | 25,130 | +0.07(+0.28%) |
Apr 17, 2023 | 23.79 | 23.82 | 23.62 | 23.77 | 37,658 | +0.05(+0.19%) |
Apr 14, 2023 | 23.79 | 23.85 | 23.61 | 23.73 | 22,105 | -0.11(-0.46%) |
Apr 13, 2023 | 23.68 | 23.87 | 23.63 | 23.84 | 16,445 | +0.17(+0.71%) |
Apr 12, 2023 | 23.78 | 23.83 | 23.67 | 23.67 | 22,378 | -0.04(-0.15%) |
Apr 11, 2023 | 23.71 | 23.79 | 23.61 | 23.70 | 29,855 | +0.05(+0.20%) |
Apr 10, 2023 | 23.55 | 23.69 | 23.55 | 23.66 | 31,761 | +0.07(+0.28%) |
Apr 06, 2023 | 23.56 | 23.66 | 23.56 | 23.59 | 34,490 | -0.05(-0.22%) |
Apr 05, 2023 | 23.65 | 23.68 | 23.58 | 23.64 | 18,649 | -0.07(-0.29%) |
Apr 04, 2023 | 23.73 | 23.80 | 23.69 | 23.71 | 10,019 | -0.17(-0.71%) |
Apr 03, 2023 | 23.87 | 23.90 | 23.80 | 23.88 | 11,836 | -0.02(-0.08%) |
Mar 31, 2023 | 23.76 | 23.91 | 23.73 | 23.90 | 111,072 | +0.23(+0.98%) |
Mar 30, 2023 | 23.68 | 23.70 | 23.61 | 23.67 | 81,804 | +0.08(+0.36%) |
Mar 29, 2023 | 23.53 | 23.58 | 23.52 | 23.58 | 23,235 | +0.20(+0.84%) |
Mar 28, 2023 | 23.37 | 23.42 | 23.32 | 23.39 | 13,652 | +0.01(+0.03%) |
Mar 27, 2023 | 23.41 | 23.42 | 23.36 | 23.38 | 18,959 | +0.04(+0.17%) |
Mar 24, 2023 | 23.23 | 23.34 | 23.15 | 23.34 | 7,128 | +0.08(+0.35%) |
Mar 23, 2023 | 23.25 | 23.38 | 23.16 | 23.26 | 6,824 | +0.03(+0.15%) |
Mar 22, 2023 | 23.41 | 23.51 | 23.23 | 23.23 | 9,513 | -0.13(-0.56%) |
Mar 21, 2023 | 23.31 | 23.36 | 23.27 | 23.36 | 5,786 | +0.06(+0.27%) |
Mar 20, 2023 | 23.17 | 23.31 | 23.17 | 23.29 | 16,453 | +0.16(+0.70%) |
Mar 17, 2023 | 23.20 | 23.20 | 23.08 | 23.13 | 9,863 | -0.10(-0.42%) |
Mar 16, 2023 | 23.01 | 23.26 | 22.98 | 23.23 | 233,458 | +0.19(+0.84%) |
Mar 15, 2023 | 23.02 | 23.04 | 22.75 | 23.03 | 13,055 | -0.37(-1.58%) |
Mar 14, 2023 | 23.43 | 23.43 | 23.24 | 23.40 | 240,423 | +0.33(+1.44%) |
Mar 13, 2023 | 22.99 | 23.35 | 22.99 | 23.07 | 18,464 | -0.18(-0.76%) |
Mar 10, 2023 | 23.38 | 23.47 | 23.17 | 23.25 | 126,558 | -0.41(-1.73%) |
Mar 09, 2023 | 24.13 | 24.16 | 23.61 | 23.66 | 14,768 | -0.49(-2.03%) |
Mar 08, 2023 | 24.10 | 24.15 | 24.07 | 24.15 | 5,243 | +0.04(+0.15%) |
Mar 07, 2023 | 24.21 | 24.23 | 24.10 | 24.11 | 17,343 | -0.38(-1.57%) |
Mar 06, 2023 | 24.63 | 24.63 | 24.47 | 24.49 | 13,332 | -0.05(-0.21%) |
Mar 03, 2023 | 24.46 | 24.55 | 24.46 | 24.54 | 14,471 | +0.32(+1.31%) |
Mar 02, 2023 | 23.94 | 24.24 | 23.94 | 24.23 | 5,801 | +0.17(+0.69%) |