Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.92 | 21.97 | 20.95 | 21.00 | 209,437 | -0.69(-3.19%) |
May 05, 2023 | 21.72 | 21.88 | 21.09 | 21.69 | 407,748 | +0.87(+4.16%) |
May 04, 2023 | 20.28 | 21.21 | 19.94 | 20.83 | 548,711 | -0.29(-1.37%) |
May 03, 2023 | 21.59 | 22.19 | 21.07 | 21.12 | 441,281 | -0.41(-1.92%) |
May 02, 2023 | 22.73 | 22.73 | 21.30 | 21.53 | 419,478 | -1.23(-5.41%) |
May 01, 2023 | 23.00 | 23.14 | 22.55 | 22.76 | 264,070 | -0.21(-0.92%) |
Apr 28, 2023 | 23.01 | 23.49 | 22.86 | 22.97 | 414,012 | -0.06(-0.25%) |
Apr 27, 2023 | 23.03 | 23.38 | 22.70 | 23.03 | 241,823 | +0.07(+0.29%) |
Apr 26, 2023 | 22.80 | 23.54 | 22.73 | 22.96 | 365,597 | +0.77(+3.47%) |
Apr 25, 2023 | 22.65 | 22.80 | 22.02 | 22.19 | 288,378 | -0.65(-2.86%) |
Apr 24, 2023 | 22.51 | 23.09 | 22.47 | 22.85 | 214,927 | +0.18(+0.81%) |
Apr 21, 2023 | 22.94 | 22.96 | 22.50 | 22.66 | 314,185 | -0.35(-1.50%) |
Apr 20, 2023 | 23.02 | 23.17 | 22.78 | 23.01 | 197,206 | -0.14(-0.62%) |
Apr 19, 2023 | 22.47 | 23.36 | 22.36 | 23.15 | 260,162 | +0.67(+2.99%) |
Apr 18, 2023 | 23.32 | 23.32 | 22.32 | 22.48 | 255,148 | -0.84(-3.59%) |
Apr 17, 2023 | 22.49 | 23.41 | 22.15 | 23.32 | 309,661 | +0.80(+3.54%) |
Apr 14, 2023 | 23.26 | 23.37 | 22.37 | 22.52 | 260,284 | -0.54(-2.34%) |
Apr 13, 2023 | 22.90 | 23.29 | 22.71 | 23.06 | 266,116 | +0.12(+0.50%) |
Apr 12, 2023 | 23.34 | 23.38 | 22.89 | 22.94 | 160,377 | -0.17(-0.75%) |
Apr 11, 2023 | 23.39 | 23.70 | 22.95 | 23.12 | 250,777 | -0.25(-1.07%) |
Apr 10, 2023 | 23.14 | 23.60 | 23.04 | 23.37 | 343,004 | +0.19(+0.83%) |
Apr 06, 2023 | 22.42 | 23.24 | 22.42 | 23.17 | 333,302 | +0.29(+1.26%) |
Apr 05, 2023 | 22.95 | 23.09 | 22.65 | 22.89 | 395,344 | -0.24(-1.04%) |
Apr 04, 2023 | 23.69 | 23.69 | 22.62 | 23.13 | 234,070 | -0.41(-1.76%) |
Apr 03, 2023 | 23.79 | 24.10 | 23.39 | 23.54 | 240,134 | -0.21(-0.89%) |
Mar 31, 2023 | 23.90 | 24.07 | 23.51 | 23.75 | 264,605 | +0.11(+0.45%) |
Mar 30, 2023 | 24.23 | 24.46 | 23.52 | 23.65 | 290,302 | -0.59(-2.42%) |
Mar 29, 2023 | 24.53 | 24.61 | 23.98 | 24.23 | 289,411 | -0.11(-0.43%) |
Mar 28, 2023 | 24.40 | 24.79 | 24.09 | 24.34 | 199,089 | -0.19(-0.78%) |
Mar 27, 2023 | 24.77 | 24.92 | 24.38 | 24.53 | 235,821 | +0.20(+0.83%) |
Mar 24, 2023 | 22.98 | 24.39 | 22.94 | 24.33 | 317,951 | +1.06(+4.55%) |
Mar 23, 2023 | 24.10 | 24.29 | 23.10 | 23.27 | 418,536 | -0.68(-2.85%) |
Mar 22, 2023 | 24.88 | 25.18 | 23.92 | 23.95 | 369,608 | -1.08(-4.30%) |
Mar 21, 2023 | 25.32 | 25.65 | 24.90 | 25.03 | 394,440 | +0.72(+2.97%) |
Mar 20, 2023 | 24.96 | 25.40 | 24.28 | 24.31 | 391,345 | -0.28(-1.13%) |
Mar 17, 2023 | 25.19 | 25.19 | 24.24 | 24.59 | 1,227,623 | -1.02(-3.98%) |
Mar 16, 2023 | 24.15 | 26.08 | 24.07 | 25.61 | 451,076 | +1.02(+4.15%) |
Mar 15, 2023 | 24.16 | 24.82 | 23.74 | 24.59 | 514,196 | -0.12(-0.51%) |
Mar 14, 2023 | 26.98 | 27.57 | 24.45 | 24.71 | 613,460 | -0.54(-2.13%) |
Mar 13, 2023 | 25.49 | 26.73 | 24.00 | 25.25 | 795,436 | -0.44(-1.72%) |
Mar 10, 2023 | 25.09 | 25.84 | 24.53 | 25.69 | 632,155 | +0.21(+0.83%) |
Mar 09, 2023 | 26.58 | 26.61 | 25.41 | 25.48 | 353,858 | -1.28(-4.78%) |
Mar 08, 2023 | 27.07 | 27.07 | 26.59 | 26.76 | 224,532 | -0.27(-1.00%) |
Mar 07, 2023 | 27.14 | 27.39 | 26.86 | 27.03 | 296,435 | -0.18(-0.67%) |
Mar 06, 2023 | 28.03 | 28.32 | 27.10 | 27.21 | 335,077 | -0.88(-3.15%) |
Mar 03, 2023 | 28.18 | 28.36 | 27.79 | 28.10 | 243,200 | +0.09(+0.31%) |
Mar 02, 2023 | 28.07 | 28.07 | 27.72 | 28.01 | 281,234 | -0.13(-0.48%) |