Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.29 | 21.50 | 21.00 | 21.15 | 551,351 | -0.20(-0.93%) |
May 05, 2023 | 20.54 | 21.53 | 20.45 | 21.35 | 714,017 | +1.09(+5.37%) |
May 04, 2023 | 20.74 | 20.74 | 20.19 | 20.26 | 814,018 | -0.58(-2.80%) |
May 03, 2023 | 20.83 | 21.34 | 20.78 | 20.84 | 892,764 | +0.04(+0.19%) |
May 02, 2023 | 21.70 | 21.86 | 20.73 | 20.81 | 1,623,683 | -1.32(-5.95%) |
May 01, 2023 | 22.17 | 22.53 | 22.02 | 22.12 | 772,089 | +0.00(+0.00%) |
Apr 28, 2023 | 21.74 | 22.15 | 21.60 | 22.12 | 755,698 | +0.31(+1.41%) |
Apr 27, 2023 | 21.67 | 21.81 | 21.19 | 21.81 | 613,194 | +0.18(+0.82%) |
Apr 26, 2023 | 21.86 | 21.91 | 21.45 | 21.64 | 765,848 | -0.15(-0.68%) |
Apr 25, 2023 | 22.69 | 22.69 | 21.70 | 21.78 | 938,041 | -1.16(-5.04%) |
Apr 24, 2023 | 23.30 | 23.30 | 22.75 | 22.94 | 522,617 | -0.23(-0.98%) |
Apr 21, 2023 | 23.33 | 23.33 | 22.90 | 23.17 | 498,949 | -0.22(-0.93%) |
Apr 20, 2023 | 22.86 | 23.73 | 22.70 | 23.39 | 656,193 | +0.25(+1.07%) |
Apr 19, 2023 | 23.47 | 23.54 | 23.10 | 23.14 | 627,887 | -0.60(-2.54%) |
Apr 18, 2023 | 24.18 | 24.36 | 23.44 | 23.74 | 636,747 | -0.19(-0.79%) |
Apr 17, 2023 | 23.59 | 23.97 | 23.24 | 23.93 | 606,101 | +0.06(+0.25%) |
Apr 14, 2023 | 23.90 | 24.13 | 23.52 | 23.87 | 415,597 | +0.01(+0.04%) |
Apr 13, 2023 | 23.77 | 23.97 | 23.57 | 23.86 | 507,980 | +0.13(+0.54%) |
Apr 12, 2023 | 24.19 | 24.20 | 23.58 | 23.73 | 462,489 | -0.19(-0.79%) |
Apr 11, 2023 | 24.36 | 24.48 | 23.88 | 23.92 | 559,913 | -0.29(-1.18%) |
Apr 10, 2023 | 23.54 | 24.27 | 23.50 | 24.21 | 594,910 | +0.37(+1.53%) |
Apr 06, 2023 | 23.71 | 24.17 | 23.49 | 23.84 | 593,652 | +0.03(+0.12%) |
Apr 05, 2023 | 24.13 | 24.18 | 23.56 | 23.81 | 854,588 | -0.61(-2.51%) |
Apr 04, 2023 | 25.52 | 25.52 | 24.26 | 24.42 | 638,516 | -1.12(-4.37%) |
Apr 03, 2023 | 25.53 | 25.63 | 25.08 | 25.54 | 605,408 | -0.19(-0.73%) |
Mar 31, 2023 | 25.46 | 25.81 | 25.38 | 25.73 | 686,550 | +0.14(+0.54%) |
Mar 30, 2023 | 25.46 | 26.03 | 25.35 | 25.59 | 501,086 | +0.40(+1.57%) |
Mar 29, 2023 | 24.71 | 25.39 | 24.67 | 25.20 | 794,012 | +0.96(+3.96%) |
Mar 28, 2023 | 25.26 | 25.26 | 23.93 | 24.24 | 926,055 | -1.18(-4.63%) |
Mar 27, 2023 | 25.65 | 25.87 | 25.37 | 25.41 | 1,009,527 | +0.06(+0.23%) |
Mar 24, 2023 | 25.39 | 25.73 | 24.72 | 25.35 | 2,357,302 | -0.39(-1.50%) |
Mar 23, 2023 | 25.41 | 26.34 | 25.19 | 25.74 | 903,268 | +0.72(+2.89%) |
Mar 22, 2023 | 25.03 | 25.93 | 24.85 | 25.02 | 917,534 | -0.01(-0.04%) |
Mar 21, 2023 | 25.22 | 25.45 | 24.60 | 25.03 | 767,973 | +0.30(+1.20%) |
Mar 20, 2023 | 24.72 | 24.95 | 24.52 | 24.73 | 914,053 | +0.27(+1.09%) |
Mar 17, 2023 | 24.96 | 25.00 | 24.41 | 24.46 | 1,554,596 | -0.38(-1.51%) |
Mar 16, 2023 | 23.83 | 24.97 | 23.62 | 24.84 | 1,050,512 | +0.71(+2.95%) |
Mar 15, 2023 | 24.43 | 24.43 | 23.58 | 24.13 | 1,187,716 | -0.84(-3.37%) |
Mar 14, 2023 | 25.25 | 25.49 | 24.53 | 24.97 | 983,710 | +0.25(+1.00%) |
Mar 13, 2023 | 24.72 | 25.21 | 24.34 | 24.72 | 1,173,190 | -0.36(-1.42%) |
Mar 10, 2023 | 26.00 | 26.01 | 24.96 | 25.08 | 815,758 | -0.61(-2.39%) |
Mar 09, 2023 | 26.14 | 26.39 | 25.64 | 25.69 | 761,648 | -0.59(-2.26%) |
Mar 08, 2023 | 26.14 | 26.80 | 26.00 | 26.28 | 999,616 | +0.33(+1.26%) |
Mar 07, 2023 | 26.07 | 26.27 | 25.67 | 25.96 | 1,012,898 | -0.12(-0.46%) |
Mar 06, 2023 | 26.49 | 26.49 | 25.85 | 26.08 | 1,288,229 | -0.23(-0.86%) |
Mar 03, 2023 | 25.73 | 26.32 | 25.73 | 26.30 | 1,281,966 | +0.47(+1.84%) |
Mar 02, 2023 | 25.24 | 25.91 | 25.07 | 25.83 | 1,196,261 | -0.05(-0.19%) |