Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.93 | 22.93 | 22.87 | 22.88 | 142,596 | +0.01(+0.04%) |
May 05, 2023 | 22.67 | 22.91 | 22.64 | 22.87 | 150,332 | +0.33(+1.48%) |
May 04, 2023 | 22.59 | 22.60 | 22.44 | 22.54 | 187,833 | +0.00(+0.00%) |
May 03, 2023 | 22.54 | 22.68 | 22.50 | 22.54 | 166,058 | +0.10(+0.42%) |
May 02, 2023 | 22.45 | 22.46 | 22.30 | 22.45 | 239,942 | -0.25(-1.09%) |
May 01, 2023 | 22.78 | 22.78 | 22.68 | 22.69 | 157,229 | -0.06(-0.25%) |
Apr 28, 2023 | 22.62 | 22.77 | 22.59 | 22.75 | 209,340 | +0.02(+0.08%) |
Apr 27, 2023 | 22.62 | 22.73 | 22.54 | 22.73 | 140,863 | +0.24(+1.06%) |
Apr 26, 2023 | 22.72 | 22.72 | 22.47 | 22.49 | 199,512 | +0.01(+0.04%) |
Apr 25, 2023 | 22.68 | 22.68 | 22.48 | 22.49 | 137,258 | -0.26(-1.13%) |
Apr 24, 2023 | 22.69 | 22.74 | 22.67 | 22.74 | 236,335 | +0.07(+0.29%) |
Apr 21, 2023 | 22.68 | 22.68 | 22.52 | 22.68 | 212,051 | -0.03(-0.13%) |
Apr 20, 2023 | 22.78 | 22.78 | 22.64 | 22.70 | 154,024 | -0.05(-0.21%) |
Apr 19, 2023 | 22.77 | 22.78 | 22.72 | 22.75 | 187,216 | +0.02(+0.08%) |
Apr 18, 2023 | 22.71 | 22.73 | 22.66 | 22.73 | 281,237 | +0.13(+0.59%) |
Apr 17, 2023 | 22.57 | 22.63 | 22.52 | 22.60 | 154,945 | -0.02(-0.08%) |
Apr 14, 2023 | 22.76 | 22.77 | 22.52 | 22.62 | 138,777 | -0.23(-1.00%) |
Apr 13, 2023 | 22.78 | 22.85 | 22.72 | 22.85 | 215,914 | +0.17(+0.75%) |
Apr 12, 2023 | 22.73 | 22.76 | 22.64 | 22.68 | 321,355 | +0.16(+0.72%) |
Apr 11, 2023 | 22.47 | 22.55 | 22.47 | 22.51 | 179,062 | +0.14(+0.64%) |
Apr 10, 2023 | 22.30 | 22.37 | 22.23 | 22.37 | 893,382 | +0.00(+0.00%) |
Apr 06, 2023 | 22.31 | 22.42 | 22.27 | 22.37 | 150,682 | +0.15(+0.68%) |
Apr 05, 2023 | 22.24 | 22.31 | 22.14 | 22.22 | 886,005 | -0.05(-0.21%) |
Apr 04, 2023 | 22.30 | 22.30 | 22.20 | 22.27 | 230,943 | +0.01(+0.04%) |
Apr 03, 2023 | 22.13 | 22.26 | 22.10 | 22.26 | 275,450 | +0.13(+0.60%) |
Mar 31, 2023 | 22.17 | 22.17 | 22.06 | 22.12 | 299,788 | +0.09(+0.39%) |
Mar 30, 2023 | 21.99 | 22.08 | 21.99 | 22.04 | 294,723 | +0.23(+1.05%) |
Mar 29, 2023 | 21.83 | 21.83 | 21.73 | 21.81 | 3,595,939 | +0.16(+0.75%) |
Mar 28, 2023 | 21.58 | 21.67 | 21.54 | 21.65 | 570,444 | +0.09(+0.44%) |
Mar 27, 2023 | 21.51 | 21.56 | 21.44 | 21.55 | 394,448 | +0.24(+1.11%) |
Mar 24, 2023 | 21.26 | 21.32 | 21.10 | 21.32 | 199,110 | +0.01(+0.04%) |
Mar 23, 2023 | 21.49 | 21.56 | 21.22 | 21.31 | 274,024 | +0.06(+0.27%) |
Mar 22, 2023 | 21.37 | 21.54 | 21.24 | 21.25 | 199,144 | -0.05(-0.22%) |
Mar 21, 2023 | 21.38 | 21.38 | 21.21 | 21.30 | 290,282 | +0.26(+1.22%) |
Mar 20, 2023 | 20.91 | 21.09 | 20.87 | 21.04 | 206,002 | +0.36(+1.75%) |
Mar 17, 2023 | 20.72 | 20.73 | 20.59 | 20.68 | 232,162 | -0.21(-1.00%) |
Mar 16, 2023 | 20.66 | 20.89 | 20.56 | 20.89 | 266,989 | +0.17(+0.82%) |
Mar 15, 2023 | 20.71 | 20.74 | 20.47 | 20.72 | 402,246 | -0.57(-2.67%) |
Mar 14, 2023 | 21.32 | 21.32 | 21.15 | 21.29 | 292,613 | +0.21(+0.99%) |
Mar 13, 2023 | 21.05 | 21.22 | 21.00 | 21.08 | 305,526 | -0.09(-0.45%) |
Mar 10, 2023 | 21.41 | 21.43 | 21.16 | 21.17 | 296,081 | -0.11(-0.53%) |
Mar 09, 2023 | 21.49 | 21.51 | 21.25 | 21.29 | 478,762 | -0.15(-0.71%) |
Mar 08, 2023 | 21.41 | 21.49 | 21.37 | 21.44 | 227,758 | +0.11(+0.53%) |
Mar 07, 2023 | 21.69 | 21.69 | 21.28 | 21.33 | 495,652 | -0.36(-1.66%) |
Mar 06, 2023 | 21.71 | 21.75 | 21.65 | 21.69 | 146,954 | -0.09(-0.43%) |
Mar 03, 2023 | 21.65 | 21.79 | 21.59 | 21.78 | 179,112 | +0.20(+0.92%) |
Mar 02, 2023 | 21.44 | 21.59 | 21.38 | 21.58 | 171,740 | +0.08(+0.35%) |