Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.66 | 23.75 | 23.61 | 23.62 | 1,537,001 | -0.08(-0.36%) |
May 05, 2023 | 23.58 | 23.71 | 23.55 | 23.71 | 1,266,916 | +0.13(+0.56%) |
May 04, 2023 | 23.58 | 23.62 | 23.54 | 23.58 | 1,273,026 | +0.02(+0.08%) |
May 03, 2023 | 23.51 | 23.63 | 23.48 | 23.56 | 1,098,421 | +0.13(+0.56%) |
May 02, 2023 | 23.39 | 23.46 | 23.37 | 23.43 | 1,897,849 | +0.21(+0.89%) |
May 01, 2023 | 23.36 | 23.38 | 23.21 | 23.22 | 1,000,266 | -0.29(-1.23%) |
Apr 28, 2023 | 23.46 | 23.53 | 23.43 | 23.51 | 1,639,831 | +0.11(+0.48%) |
Apr 27, 2023 | 23.36 | 23.42 | 23.35 | 23.40 | 651,696 | +0.06(+0.24%) |
Apr 26, 2023 | 23.43 | 23.43 | 23.34 | 23.34 | 3,132,444 | +0.04(+0.16%) |
Apr 25, 2023 | 23.33 | 23.36 | 23.28 | 23.31 | 676,551 | -0.05(-0.20%) |
Apr 24, 2023 | 23.28 | 23.36 | 23.27 | 23.35 | 762,196 | +0.11(+0.46%) |
Apr 21, 2023 | 23.30 | 23.30 | 23.20 | 23.25 | 629,742 | -0.02(-0.08%) |
Apr 20, 2023 | 23.17 | 23.28 | 23.14 | 23.27 | 853,719 | +0.12(+0.52%) |
Apr 19, 2023 | 23.21 | 23.24 | 23.14 | 23.14 | 1,021,700 | -0.14(-0.60%) |
Apr 18, 2023 | 23.28 | 23.33 | 23.26 | 23.28 | 2,018,962 | +0.01(+0.04%) |
Apr 17, 2023 | 23.32 | 23.35 | 23.24 | 23.28 | 1,233,571 | -0.12(-0.52%) |
Apr 14, 2023 | 23.43 | 23.53 | 23.33 | 23.40 | 4,924,751 | -0.15(-0.63%) |
Apr 13, 2023 | 23.55 | 23.60 | 23.55 | 23.55 | 1,001,213 | +0.14(+0.60%) |
Apr 12, 2023 | 23.44 | 23.46 | 23.39 | 23.41 | 1,050,924 | +0.13(+0.56%) |
Apr 11, 2023 | 23.31 | 23.31 | 23.25 | 23.28 | 1,350,548 | +0.07(+0.32%) |
Apr 10, 2023 | 23.17 | 23.20 | 23.13 | 23.20 | 4,329,564 | -0.11(-0.48%) |
Apr 06, 2023 | 23.36 | 23.41 | 23.31 | 23.31 | 6,073,293 | -0.08(-0.36%) |
Apr 05, 2023 | 23.47 | 23.55 | 23.38 | 23.40 | 722,260 | -0.06(-0.24%) |
Apr 04, 2023 | 23.37 | 23.47 | 23.36 | 23.45 | 1,723,181 | +0.04(+0.16%) |
Apr 03, 2023 | 23.35 | 23.44 | 23.35 | 23.41 | 854,837 | +0.03(+0.14%) |
Mar 31, 2023 | 23.37 | 23.41 | 23.35 | 23.38 | 1,341,968 | +0.05(+0.20%) |
Mar 30, 2023 | 23.31 | 23.35 | 23.26 | 23.34 | 619,914 | +0.17(+0.72%) |
Mar 29, 2023 | 23.12 | 23.20 | 23.11 | 23.17 | 6,830,140 | +0.04(+0.16%) |
Mar 28, 2023 | 23.12 | 23.16 | 23.10 | 23.13 | 701,474 | +0.10(+0.44%) |
Mar 27, 2023 | 22.98 | 23.05 | 22.97 | 23.03 | 5,758,645 | +0.02(+0.08%) |
Mar 24, 2023 | 23.01 | 23.04 | 22.96 | 23.01 | 3,084,289 | -0.12(-0.52%) |
Mar 23, 2023 | 23.10 | 23.19 | 23.09 | 23.13 | 1,527,330 | -0.01(-0.04%) |
Mar 22, 2023 | 22.86 | 23.19 | 22.84 | 23.14 | 1,596,223 | +0.33(+1.46%) |
Mar 21, 2023 | 22.82 | 22.83 | 22.78 | 22.81 | 372,370 | +0.06(+0.24%) |
Mar 20, 2023 | 22.73 | 22.81 | 22.70 | 22.75 | 2,166,064 | +0.06(+0.29%) |
Mar 17, 2023 | 22.70 | 22.74 | 22.67 | 22.69 | 742,830 | +0.06(+0.25%) |
Mar 16, 2023 | 22.58 | 22.64 | 22.54 | 22.63 | 833,189 | +0.09(+0.41%) |
Mar 15, 2023 | 22.56 | 22.66 | 22.49 | 22.54 | 2,099,444 | -0.24(-1.06%) |
Mar 14, 2023 | 22.80 | 22.84 | 22.72 | 22.78 | 973,690 | -0.02(-0.08%) |
Mar 13, 2023 | 22.78 | 22.93 | 22.77 | 22.80 | 2,725,991 | +0.04(+0.16%) |
Mar 10, 2023 | 22.72 | 22.88 | 22.70 | 22.76 | 1,280,117 | +0.16(+0.70%) |
Mar 09, 2023 | 22.65 | 22.72 | 22.60 | 22.60 | 649,599 | -0.01(-0.04%) |
Mar 08, 2023 | 22.61 | 22.70 | 22.58 | 22.61 | 797,111 | +0.06(+0.29%) |
Mar 07, 2023 | 22.74 | 22.74 | 22.53 | 22.55 | 985,599 | -0.23(-1.02%) |
Mar 06, 2023 | 22.76 | 22.82 | 22.75 | 22.78 | 1,140,209 | +0.04(+0.16%) |
Mar 03, 2023 | 22.67 | 22.75 | 22.60 | 22.74 | 1,081,001 | +0.15(+0.66%) |
Mar 02, 2023 | 22.58 | 22.63 | 22.56 | 22.60 | 1,152,941 | -0.13(-0.57%) |