Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.33 | 22.42 | 22.21 | 22.40 | 94,081 | +0.14(+0.62%) |
May 05, 2023 | 21.83 | 22.29 | 21.83 | 22.26 | 60,690 | +0.69(+3.19%) |
May 04, 2023 | 21.64 | 21.67 | 21.49 | 21.57 | 121,514 | -0.13(-0.59%) |
May 03, 2023 | 21.79 | 22.09 | 21.70 | 21.70 | 451,047 | -0.08(-0.36%) |
May 02, 2023 | 21.91 | 21.91 | 21.61 | 21.78 | 136,958 | -0.20(-0.90%) |
May 01, 2023 | 21.99 | 21.99 | 21.91 | 21.98 | 87,570 | -0.07(-0.31%) |
Apr 28, 2023 | 21.81 | 22.05 | 21.78 | 22.05 | 68,628 | +0.20(+0.90%) |
Apr 27, 2023 | 21.57 | 21.86 | 21.52 | 21.85 | 81,271 | +0.36(+1.69%) |
Apr 26, 2023 | 21.61 | 21.71 | 21.45 | 21.49 | 74,538 | +0.01(+0.07%) |
Apr 25, 2023 | 21.82 | 21.87 | 21.46 | 21.47 | 103,386 | -0.56(-2.52%) |
Apr 24, 2023 | 21.93 | 22.10 | 21.86 | 22.03 | 146,606 | +0.09(+0.40%) |
Apr 21, 2023 | 22.06 | 22.06 | 21.82 | 21.94 | 75,450 | -0.18(-0.80%) |
Apr 20, 2023 | 22.21 | 22.32 | 22.01 | 22.12 | 101,144 | -0.54(-2.39%) |
Apr 19, 2023 | 22.65 | 22.74 | 22.55 | 22.66 | 130,286 | -0.25(-1.07%) |
Apr 18, 2023 | 23.01 | 23.07 | 22.81 | 22.90 | 85,768 | +0.05(+0.22%) |
Apr 17, 2023 | 22.66 | 22.85 | 22.65 | 22.85 | 86,960 | +0.18(+0.78%) |
Apr 14, 2023 | 22.72 | 22.94 | 22.53 | 22.68 | 71,404 | -0.05(-0.22%) |
Apr 13, 2023 | 22.59 | 22.83 | 22.50 | 22.73 | 94,324 | +0.34(+1.54%) |
Apr 12, 2023 | 22.83 | 22.89 | 22.38 | 22.38 | 81,166 | -0.24(-1.04%) |
Apr 11, 2023 | 22.62 | 22.72 | 22.55 | 22.62 | 213,116 | +0.13(+0.57%) |
Apr 10, 2023 | 22.12 | 22.49 | 22.10 | 22.49 | 94,227 | +0.17(+0.75%) |
Apr 06, 2023 | 22.21 | 22.40 | 22.12 | 22.32 | 77,863 | -0.06(-0.26%) |
Apr 05, 2023 | 22.65 | 22.67 | 22.24 | 22.38 | 123,246 | -0.52(-2.28%) |
Apr 04, 2023 | 23.23 | 23.26 | 22.80 | 22.90 | 91,021 | -0.39(-1.69%) |
Apr 03, 2023 | 23.37 | 23.46 | 23.07 | 23.30 | 290,675 | -0.17(-0.71%) |
Mar 31, 2023 | 23.11 | 23.48 | 23.11 | 23.46 | 76,477 | +0.38(+1.66%) |
Mar 30, 2023 | 23.12 | 23.22 | 23.02 | 23.08 | 160,435 | +0.23(+0.99%) |
Mar 29, 2023 | 22.66 | 22.89 | 22.59 | 22.85 | 98,038 | +0.52(+2.34%) |
Mar 28, 2023 | 22.32 | 22.38 | 22.19 | 22.33 | 89,575 | +0.09(+0.40%) |
Mar 27, 2023 | 22.35 | 22.39 | 22.11 | 22.24 | 117,565 | +0.01(+0.04%) |
Mar 24, 2023 | 22.18 | 22.27 | 22.00 | 22.23 | 68,266 | -0.13(-0.57%) |
Mar 23, 2023 | 22.50 | 22.78 | 22.13 | 22.36 | 290,578 | +0.20(+0.89%) |
Mar 22, 2023 | 22.57 | 22.84 | 22.16 | 22.17 | 95,404 | -0.33(-1.49%) |
Mar 21, 2023 | 22.29 | 22.55 | 22.29 | 22.50 | 66,810 | +0.50(+2.28%) |
Mar 20, 2023 | 21.87 | 22.14 | 21.75 | 22.00 | 119,319 | +0.17(+0.77%) |
Mar 17, 2023 | 22.08 | 22.20 | 21.74 | 21.83 | 91,993 | -0.36(-1.64%) |
Mar 16, 2023 | 21.49 | 22.20 | 21.49 | 22.20 | 132,212 | +0.48(+2.22%) |
Mar 15, 2023 | 21.56 | 21.71 | 21.32 | 21.71 | 88,005 | -0.50(-2.26%) |
Mar 14, 2023 | 22.20 | 22.37 | 21.96 | 22.21 | 257,319 | +0.25(+1.12%) |
Mar 13, 2023 | 21.70 | 22.18 | 21.49 | 21.97 | 164,816 | -0.12(-0.54%) |
Mar 10, 2023 | 22.49 | 22.58 | 21.99 | 22.09 | 64,867 | -0.47(-2.09%) |
Mar 09, 2023 | 23.14 | 23.29 | 22.49 | 22.56 | 185,073 | -0.61(-2.63%) |
Mar 08, 2023 | 22.93 | 23.18 | 22.92 | 23.17 | 86,173 | +0.24(+1.03%) |
Mar 07, 2023 | 23.43 | 23.47 | 22.92 | 22.93 | 62,720 | -0.60(-2.55%) |
Mar 06, 2023 | 23.89 | 23.91 | 23.48 | 23.53 | 103,970 | -0.28(-1.16%) |
Mar 03, 2023 | 23.34 | 23.86 | 23.34 | 23.81 | 130,056 | +0.72(+3.11%) |
Mar 02, 2023 | 22.67 | 23.12 | 22.59 | 23.09 | 100,143 | +0.01(+0.04%) |