Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.01 | 22.01 | 21.84 | 21.90 | 5,585 | -0.02(-0.09%) |
May 05, 2023 | 21.65 | 21.95 | 21.60 | 21.92 | 16,906 | +0.32(+1.49%) |
May 04, 2023 | 21.61 | 21.71 | 21.41 | 21.60 | 15,990 | +0.16(+0.75%) |
May 03, 2023 | 21.35 | 21.71 | 21.35 | 21.44 | 17,355 | -0.10(-0.47%) |
May 02, 2023 | 21.65 | 21.65 | 21.43 | 21.54 | 19,809 | -0.12(-0.54%) |
May 01, 2023 | 21.73 | 21.86 | 21.66 | 21.66 | 43,089 | -0.19(-0.85%) |
Apr 28, 2023 | 21.68 | 21.85 | 21.68 | 21.85 | 27,592 | +0.12(+0.55%) |
Apr 27, 2023 | 21.73 | 21.80 | 21.43 | 21.73 | 43,840 | +0.22(+1.03%) |
Apr 26, 2023 | 21.55 | 21.55 | 21.34 | 21.50 | 162,481 | +0.17(+0.78%) |
Apr 25, 2023 | 21.34 | 21.43 | 21.22 | 21.34 | 148,623 | -0.25(-1.17%) |
Apr 24, 2023 | 21.65 | 21.69 | 21.50 | 21.59 | 10,937 | -0.06(-0.27%) |
Apr 21, 2023 | 21.61 | 21.65 | 21.52 | 21.65 | 12,507 | -0.08(-0.36%) |
Apr 20, 2023 | 21.82 | 21.88 | 21.68 | 21.73 | 13,445 | -0.13(-0.60%) |
Apr 19, 2023 | 21.75 | 21.91 | 21.75 | 21.86 | 15,760 | -0.22(-0.99%) |
Apr 18, 2023 | 22.15 | 22.31 | 21.98 | 22.08 | 27,663 | +0.05(+0.24%) |
Apr 17, 2023 | 21.86 | 22.13 | 21.86 | 22.03 | 79,135 | +0.14(+0.62%) |
Apr 14, 2023 | 21.97 | 21.97 | 21.80 | 21.89 | 3,488 | -0.00(-0.02%) |
Apr 13, 2023 | 21.98 | 21.98 | 21.89 | 21.89 | 11,423 | +0.21(+0.99%) |
Apr 12, 2023 | 21.88 | 21.94 | 21.68 | 21.68 | 11,970 | -0.19(-0.85%) |
Apr 11, 2023 | 21.81 | 22.04 | 21.81 | 21.87 | 14,545 | +0.16(+0.72%) |
Apr 10, 2023 | 21.53 | 21.78 | 21.53 | 21.71 | 10,006 | +0.01(+0.04%) |
Apr 06, 2023 | 21.60 | 21.79 | 21.60 | 21.70 | 9,318 | +0.07(+0.33%) |
Apr 05, 2023 | 21.78 | 21.78 | 21.55 | 21.63 | 19,385 | -0.19(-0.88%) |
Apr 04, 2023 | 21.79 | 21.86 | 21.72 | 21.82 | 16,893 | -0.00(-0.02%) |
Apr 03, 2023 | 21.81 | 21.83 | 21.77 | 21.83 | 41,689 | +0.10(+0.44%) |
Mar 31, 2023 | 21.83 | 21.84 | 21.64 | 21.73 | 6,268 | -0.03(-0.13%) |
Mar 30, 2023 | 21.76 | 21.79 | 21.70 | 21.76 | 3,109 | +0.16(+0.75%) |
Mar 29, 2023 | 21.63 | 21.70 | 21.55 | 21.60 | 9,006 | +0.10(+0.47%) |
Mar 28, 2023 | 21.48 | 21.56 | 21.37 | 21.50 | 5,901 | +0.28(+1.33%) |
Mar 27, 2023 | 21.28 | 21.31 | 21.12 | 21.21 | 16,946 | -0.11(-0.52%) |
Mar 24, 2023 | 21.31 | 21.37 | 21.26 | 21.32 | 9,902 | -0.10(-0.48%) |
Mar 23, 2023 | 21.39 | 21.57 | 21.29 | 21.43 | 24,015 | +0.34(+1.61%) |
Mar 22, 2023 | 21.35 | 21.35 | 21.09 | 21.09 | 11,995 | +0.05(+0.23%) |
Mar 21, 2023 | 21.13 | 21.13 | 20.88 | 21.04 | 25,879 | +0.13(+0.60%) |
Mar 20, 2023 | 20.81 | 21.01 | 20.81 | 20.91 | 9,585 | +0.05(+0.24%) |
Mar 17, 2023 | 20.85 | 21.00 | 20.83 | 20.86 | 12,293 | -0.06(-0.30%) |
Mar 16, 2023 | 20.79 | 21.01 | 20.79 | 20.93 | 23,181 | +0.16(+0.78%) |
Mar 15, 2023 | 20.61 | 20.84 | 20.51 | 20.76 | 12,697 | -0.20(-0.98%) |
Mar 14, 2023 | 20.97 | 21.04 | 20.73 | 20.97 | 24,770 | +0.01(+0.07%) |
Mar 13, 2023 | 20.94 | 21.13 | 20.90 | 20.95 | 18,974 | -0.06(-0.28%) |
Mar 10, 2023 | 21.02 | 21.16 | 20.97 | 21.01 | 18,292 | -0.11(-0.52%) |
Mar 09, 2023 | 21.44 | 21.44 | 21.06 | 21.12 | 9,970 | -0.47(-2.16%) |
Mar 08, 2023 | 21.68 | 21.68 | 21.52 | 21.59 | 17,916 | +0.15(+0.68%) |
Mar 07, 2023 | 21.61 | 21.63 | 21.44 | 21.44 | 13,937 | -0.38(-1.76%) |
Mar 06, 2023 | 21.76 | 21.89 | 21.68 | 21.82 | 5,174 | +0.07(+0.31%) |
Mar 03, 2023 | 21.69 | 21.82 | 21.69 | 21.76 | 33,653 | +0.11(+0.50%) |
Mar 02, 2023 | 21.54 | 21.80 | 21.53 | 21.65 | 15,625 | +0.03(+0.13%) |