Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.49 | 21.71 | 21.03 | 21.14 | 37,339 | -0.17(-0.78%) |
May 05, 2023 | 20.90 | 21.45 | 20.90 | 21.30 | 27,336 | +0.59(+2.85%) |
May 04, 2023 | 21.33 | 21.39 | 20.43 | 20.71 | 93,716 | -1.18(-5.40%) |
May 03, 2023 | 22.01 | 22.53 | 21.89 | 21.89 | 47,819 | -0.16(-0.72%) |
May 02, 2023 | 22.78 | 22.79 | 21.90 | 22.05 | 45,845 | -0.77(-3.38%) |
May 01, 2023 | 23.14 | 23.20 | 22.62 | 22.82 | 43,319 | -0.43(-1.84%) |
Apr 28, 2023 | 22.99 | 23.25 | 22.97 | 23.25 | 80,468 | +0.09(+0.40%) |
Apr 27, 2023 | 22.73 | 23.29 | 22.73 | 23.16 | 32,261 | +0.33(+1.47%) |
Apr 26, 2023 | 22.64 | 23.25 | 22.59 | 22.82 | 61,939 | +0.06(+0.25%) |
Apr 25, 2023 | 22.90 | 23.26 | 22.52 | 22.77 | 28,721 | -0.30(-1.29%) |
Apr 24, 2023 | 23.19 | 23.29 | 22.97 | 23.06 | 24,410 | -0.14(-0.60%) |
Apr 21, 2023 | 23.24 | 23.26 | 23.02 | 23.20 | 17,105 | +0.04(+0.18%) |
Apr 20, 2023 | 22.81 | 23.22 | 22.81 | 23.16 | 19,889 | +0.14(+0.63%) |
Apr 19, 2023 | 22.90 | 23.13 | 22.65 | 23.02 | 18,177 | +0.05(+0.20%) |
Apr 18, 2023 | 22.89 | 23.02 | 22.66 | 22.97 | 23,967 | +0.02(+0.08%) |
Apr 17, 2023 | 22.79 | 22.97 | 22.45 | 22.95 | 32,876 | +0.26(+1.15%) |
Apr 14, 2023 | 22.50 | 22.70 | 22.44 | 22.69 | 18,791 | -0.03(-0.12%) |
Apr 13, 2023 | 22.57 | 22.78 | 22.47 | 22.72 | 19,797 | +0.14(+0.62%) |
Apr 12, 2023 | 22.35 | 23.02 | 22.34 | 22.58 | 29,902 | +0.12(+0.54%) |
Apr 11, 2023 | 21.90 | 22.50 | 21.90 | 22.46 | 16,637 | +0.48(+2.20%) |
Apr 10, 2023 | 22.12 | 22.13 | 21.78 | 21.97 | 11,062 | -0.18(-0.80%) |
Apr 06, 2023 | 21.94 | 22.22 | 21.70 | 22.15 | 28,153 | +0.00(+0.00%) |
Apr 05, 2023 | 21.82 | 22.26 | 21.82 | 22.15 | 22,650 | +0.17(+0.76%) |
Apr 04, 2023 | 22.27 | 22.27 | 21.69 | 21.98 | 47,520 | -0.33(-1.50%) |
Apr 03, 2023 | 22.25 | 22.44 | 21.97 | 22.32 | 18,793 | +0.14(+0.63%) |
Mar 31, 2023 | 22.34 | 22.52 | 22.08 | 22.18 | 139,150 | -0.20(-0.91%) |
Mar 30, 2023 | 22.27 | 22.55 | 22.05 | 22.38 | 36,359 | +0.37(+1.69%) |
Mar 29, 2023 | 22.18 | 22.55 | 21.59 | 22.01 | 36,976 | -0.06(-0.26%) |
Mar 28, 2023 | 21.56 | 22.12 | 21.34 | 22.07 | 32,659 | +0.68(+3.18%) |
Mar 27, 2023 | 21.73 | 22.08 | 20.92 | 21.39 | 55,919 | +0.73(+3.52%) |
Mar 24, 2023 | 20.96 | 21.15 | 20.61 | 20.66 | 44,152 | -0.35(-1.69%) |
Mar 23, 2023 | 21.10 | 21.33 | 20.50 | 21.02 | 82,316 | +0.13(+0.62%) |
Mar 22, 2023 | 20.38 | 21.77 | 19.76 | 20.89 | 79,152 | +0.32(+1.54%) |
Mar 21, 2023 | 20.17 | 20.70 | 19.72 | 20.57 | 42,692 | +0.62(+3.10%) |
Mar 20, 2023 | 20.13 | 21.04 | 19.53 | 19.95 | 36,973 | -0.03(-0.16%) |
Mar 17, 2023 | 21.80 | 22.29 | 19.98 | 19.98 | 74,890 | -2.00(-9.09%) |
Mar 16, 2023 | 20.72 | 23.00 | 20.29 | 21.98 | 51,643 | +1.46(+7.11%) |
Mar 15, 2023 | 20.78 | 20.78 | 20.16 | 20.52 | 49,131 | -0.73(-3.46%) |
Mar 14, 2023 | 20.75 | 21.79 | 20.47 | 21.26 | 42,750 | +0.89(+4.38%) |
Mar 13, 2023 | 21.73 | 22.20 | 19.98 | 20.37 | 63,193 | -1.93(-8.64%) |
Mar 10, 2023 | 22.37 | 23.29 | 21.67 | 22.29 | 28,135 | -0.31(-1.36%) |
Mar 09, 2023 | 23.40 | 23.43 | 22.37 | 22.60 | 32,449 | -0.77(-3.30%) |
Mar 08, 2023 | 23.25 | 23.49 | 23.23 | 23.37 | 9,534 | +0.12(+0.51%) |
Mar 07, 2023 | 23.50 | 23.57 | 23.23 | 23.25 | 13,026 | -0.26(-1.09%) |
Mar 06, 2023 | 23.41 | 23.70 | 23.09 | 23.51 | 42,150 | +0.09(+0.39%) |
Mar 03, 2023 | 23.05 | 23.41 | 23.05 | 23.41 | 11,766 | +0.37(+1.59%) |
Mar 02, 2023 | 22.95 | 23.08 | 22.89 | 23.05 | 29,203 | -0.05(-0.20%) |