Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.79 | 23.79 | 23.63 | 23.73 | 24,913 | +0.14(+0.60%) |
May 05, 2023 | 23.23 | 23.67 | 23.23 | 23.59 | 40,841 | +0.56(+2.44%) |
May 04, 2023 | 23.10 | 23.16 | 22.86 | 23.02 | 46,332 | +0.30(+1.32%) |
May 03, 2023 | 22.89 | 23.11 | 22.72 | 22.72 | 53,772 | -0.17(-0.73%) |
May 02, 2023 | 23.17 | 23.17 | 22.67 | 22.89 | 55,988 | -0.33(-1.40%) |
May 01, 2023 | 23.38 | 23.43 | 23.16 | 23.22 | 41,918 | -0.17(-0.71%) |
Apr 28, 2023 | 23.32 | 23.48 | 23.22 | 23.38 | 41,400 | +0.12(+0.53%) |
Apr 27, 2023 | 23.02 | 23.26 | 22.85 | 23.26 | 42,662 | +0.13(+0.57%) |
Apr 26, 2023 | 22.97 | 23.30 | 22.97 | 23.13 | 85,142 | +0.02(+0.08%) |
Apr 25, 2023 | 23.55 | 23.65 | 23.10 | 23.11 | 52,438 | -0.38(-1.61%) |
Apr 24, 2023 | 23.38 | 23.61 | 23.23 | 23.49 | 39,848 | +0.20(+0.87%) |
Apr 21, 2023 | 23.40 | 23.40 | 23.15 | 23.29 | 49,904 | -0.14(-0.60%) |
Apr 20, 2023 | 23.58 | 23.65 | 23.40 | 23.43 | 52,835 | -0.05(-0.22%) |
Apr 19, 2023 | 23.49 | 23.49 | 23.37 | 23.48 | 24,742 | -0.08(-0.34%) |
Apr 18, 2023 | 23.57 | 23.67 | 23.39 | 23.56 | 41,064 | +0.14(+0.60%) |
Apr 17, 2023 | 23.37 | 23.42 | 23.11 | 23.42 | 43,238 | -0.09(-0.37%) |
Apr 14, 2023 | 23.51 | 23.65 | 23.33 | 23.51 | 67,512 | +0.25(+1.10%) |
Apr 13, 2023 | 23.04 | 23.33 | 22.83 | 23.25 | 62,088 | +0.42(+1.85%) |
Apr 12, 2023 | 23.02 | 23.02 | 22.72 | 22.83 | 40,014 | +0.02(+0.08%) |
Apr 11, 2023 | 22.78 | 23.01 | 22.69 | 22.81 | 99,962 | +0.21(+0.93%) |
Apr 10, 2023 | 22.50 | 22.65 | 22.38 | 22.60 | 76,832 | +0.13(+0.59%) |
Apr 06, 2023 | 22.40 | 22.55 | 22.24 | 22.47 | 63,033 | -0.37(-1.62%) |
Apr 05, 2023 | 23.01 | 23.01 | 22.47 | 22.84 | 86,718 | -0.10(-0.42%) |
Apr 04, 2023 | 23.01 | 23.01 | 22.70 | 22.93 | 94,146 | +0.07(+0.31%) |
Apr 03, 2023 | 22.83 | 23.19 | 22.70 | 22.86 | 115,726 | -0.25(-1.10%) |
Mar 31, 2023 | 23.08 | 23.26 | 22.99 | 23.12 | 46,191 | +0.33(+1.47%) |
Mar 30, 2023 | 23.01 | 23.01 | 22.68 | 22.79 | 46,372 | -0.16(-0.69%) |
Mar 29, 2023 | 22.97 | 22.97 | 22.73 | 22.94 | 34,851 | +0.11(+0.50%) |
Mar 28, 2023 | 22.50 | 22.86 | 22.50 | 22.83 | 52,974 | +0.40(+1.80%) |
Mar 27, 2023 | 22.45 | 22.50 | 22.29 | 22.42 | 57,033 | +0.12(+0.55%) |
Mar 24, 2023 | 22.17 | 22.39 | 21.96 | 22.30 | 53,522 | -0.35(-1.55%) |
Mar 23, 2023 | 22.86 | 23.05 | 22.47 | 22.65 | 47,369 | +0.04(+0.19%) |
Mar 22, 2023 | 22.95 | 22.99 | 22.61 | 22.61 | 52,114 | -0.36(-1.57%) |
Mar 21, 2023 | 22.76 | 22.99 | 22.72 | 22.97 | 49,168 | +0.67(+3.00%) |
Mar 20, 2023 | 22.20 | 22.56 | 22.12 | 22.30 | 71,698 | +0.32(+1.44%) |
Mar 17, 2023 | 22.33 | 22.34 | 21.99 | 21.99 | 132,794 | -0.38(-1.69%) |
Mar 16, 2023 | 21.75 | 22.45 | 21.75 | 22.36 | 76,050 | +0.52(+2.38%) |
Mar 15, 2023 | 21.90 | 21.91 | 21.51 | 21.84 | 72,671 | -0.52(-2.32%) |
Mar 14, 2023 | 22.49 | 22.53 | 22.15 | 22.36 | 83,195 | -0.23(-1.01%) |
Mar 13, 2023 | 22.59 | 22.84 | 22.47 | 22.59 | 94,056 | +0.15(+0.67%) |
Mar 10, 2023 | 22.74 | 22.74 | 22.29 | 22.44 | 54,218 | -0.34(-1.51%) |
Mar 09, 2023 | 23.39 | 23.39 | 22.79 | 22.79 | 88,817 | -0.77(-3.28%) |
Mar 08, 2023 | 23.48 | 23.57 | 23.36 | 23.56 | 29,594 | +0.15(+0.64%) |
Mar 07, 2023 | 23.83 | 23.90 | 23.40 | 23.41 | 66,817 | -0.34(-1.44%) |
Mar 06, 2023 | 23.92 | 23.92 | 23.70 | 23.75 | 69,714 | -0.18(-0.77%) |
Mar 03, 2023 | 23.90 | 24.01 | 23.78 | 23.94 | 50,695 | -0.03(-0.11%) |
Mar 02, 2023 | 23.94 | 24.05 | 23.80 | 23.96 | 76,709 | -0.83(-3.33%) |