Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.53 | 22.65 | 22.53 | 22.55 | 6,008 | -0.03(-0.13%) |
May 05, 2023 | 22.56 | 22.61 | 22.55 | 22.58 | 9,248 | +0.01(+0.04%) |
May 04, 2023 | 22.59 | 22.71 | 22.57 | 22.57 | 26,899 | +0.00(+0.00%) |
May 03, 2023 | 22.54 | 22.67 | 22.54 | 22.57 | 17,820 | +0.01(+0.03%) |
May 02, 2023 | 22.49 | 22.60 | 22.49 | 22.57 | 33,697 | +0.12(+0.53%) |
May 01, 2023 | 22.51 | 22.51 | 22.45 | 22.45 | 24,357 | -0.05(-0.22%) |
Apr 28, 2023 | 22.55 | 22.55 | 22.49 | 22.49 | 1,215 | +0.05(+0.22%) |
Apr 27, 2023 | 22.43 | 22.45 | 22.43 | 22.45 | 5,304 | -0.03(-0.15%) |
Apr 26, 2023 | 22.58 | 22.58 | 22.47 | 22.48 | 7,907 | -0.09(-0.41%) |
Apr 25, 2023 | 22.56 | 22.57 | 22.51 | 22.57 | 10,632 | +0.08(+0.37%) |
Apr 24, 2023 | 22.47 | 22.51 | 22.47 | 22.49 | 7,819 | +0.06(+0.29%) |
Apr 21, 2023 | 22.49 | 22.49 | 22.41 | 22.43 | 13,362 | -0.05(-0.22%) |
Apr 20, 2023 | 22.46 | 22.50 | 22.46 | 22.47 | 19,617 | +0.03(+0.13%) |
Apr 19, 2023 | 22.50 | 22.50 | 22.42 | 22.44 | 10,951 | -0.06(-0.26%) |
Apr 18, 2023 | 22.53 | 22.57 | 22.50 | 22.50 | 8,366 | -0.16(-0.68%) |
Apr 17, 2023 | 22.69 | 22.75 | 22.65 | 22.66 | 3,563 | -0.05(-0.21%) |
Apr 14, 2023 | 22.74 | 22.74 | 22.71 | 22.71 | 4,234 | -0.02(-0.09%) |
Apr 13, 2023 | 22.75 | 22.77 | 22.73 | 22.73 | 229,033 | -0.17(-0.76%) |
Apr 12, 2023 | 22.88 | 22.93 | 22.85 | 22.90 | 3,087 | +0.06(+0.25%) |
Apr 11, 2023 | 22.87 | 22.89 | 22.78 | 22.84 | 18,910 | +0.18(+0.81%) |
Apr 10, 2023 | 22.81 | 22.82 | 22.66 | 22.66 | 234,216 | -0.16(-0.70%) |
Apr 06, 2023 | 22.81 | 22.84 | 22.79 | 22.82 | 2,478 | +0.04(+0.17%) |
Apr 05, 2023 | 22.80 | 22.82 | 22.70 | 22.78 | 16,474 | +0.05(+0.23%) |
Apr 04, 2023 | 22.70 | 22.76 | 22.70 | 22.73 | 24,333 | +0.03(+0.11%) |
Apr 03, 2023 | 22.65 | 22.71 | 22.65 | 22.70 | 15,098 | +0.04(+0.16%) |
Mar 31, 2023 | 22.62 | 22.69 | 22.62 | 22.66 | 8,047 | +0.05(+0.21%) |
Mar 30, 2023 | 22.59 | 22.64 | 22.56 | 22.62 | 7,984 | +0.07(+0.30%) |
Mar 29, 2023 | 22.55 | 22.60 | 22.55 | 22.55 | 1,736 | -0.01(-0.04%) |
Mar 28, 2023 | 22.53 | 22.61 | 22.53 | 22.56 | 9,989 | +0.04(+0.19%) |
Mar 27, 2023 | 22.54 | 22.57 | 22.51 | 22.52 | 15,029 | -0.06(-0.27%) |
Mar 24, 2023 | 22.60 | 22.60 | 22.53 | 22.58 | 8,373 | +0.09(+0.39%) |
Mar 23, 2023 | 22.53 | 22.56 | 22.49 | 22.49 | 11,292 | -0.04(-0.17%) |
Mar 22, 2023 | 22.40 | 22.53 | 22.39 | 22.53 | 13,805 | +0.15(+0.65%) |
Mar 21, 2023 | 22.43 | 22.43 | 22.36 | 22.39 | 8,379 | -0.03(-0.13%) |
Mar 20, 2023 | 22.44 | 22.45 | 22.42 | 22.42 | 4,778 | -0.08(-0.34%) |
Mar 17, 2023 | 22.50 | 22.54 | 22.47 | 22.49 | 38,611 | +0.09(+0.40%) |
Mar 16, 2023 | 22.46 | 22.47 | 22.38 | 22.40 | 16,873 | +0.01(+0.04%) |
Mar 15, 2023 | 22.43 | 22.48 | 22.38 | 22.39 | 123,702 | +0.14(+0.62%) |
Mar 14, 2023 | 22.35 | 22.35 | 22.06 | 22.26 | 64,483 | -0.12(-0.53%) |
Mar 13, 2023 | 22.41 | 22.43 | 22.29 | 22.37 | 20,205 | +0.11(+0.48%) |
Mar 10, 2023 | 22.26 | 22.30 | 22.26 | 22.27 | 5,157 | +0.10(+0.46%) |
Mar 09, 2023 | 22.17 | 22.18 | 22.15 | 22.17 | 8,010 | +0.07(+0.33%) |
Mar 08, 2023 | 22.12 | 22.13 | 22.06 | 22.09 | 8,519 | -0.04(-0.17%) |
Mar 07, 2023 | 22.15 | 22.15 | 22.11 | 22.13 | 2,598 | +0.02(+0.11%) |
Mar 06, 2023 | 22.12 | 22.13 | 22.11 | 22.11 | 5,620 | +0.00(+0.02%) |
Mar 03, 2023 | 22.13 | 22.13 | 22.08 | 22.10 | 19,185 | +0.02(+0.09%) |
Mar 02, 2023 | 22.04 | 22.10 | 22.03 | 22.08 | 16,264 | -0.02(-0.09%) |