Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.12 | 20.61 | 19.96 | 20.06 | 18,310 | -0.09(-0.42%) |
May 05, 2023 | 20.30 | 20.97 | 19.94 | 20.15 | 16,386 | +0.18(+0.90%) |
May 04, 2023 | 20.89 | 20.89 | 19.79 | 19.97 | 28,018 | -0.85(-4.10%) |
May 03, 2023 | 21.49 | 21.63 | 20.69 | 20.82 | 25,552 | -0.93(-4.28%) |
May 02, 2023 | 22.13 | 22.51 | 21.58 | 21.75 | 22,779 | -0.64(-2.84%) |
May 01, 2023 | 21.70 | 22.47 | 21.33 | 22.39 | 34,118 | +0.36(+1.64%) |
Apr 28, 2023 | 21.83 | 22.50 | 21.32 | 22.03 | 60,808 | +0.11(+0.52%) |
Apr 27, 2023 | 22.24 | 22.72 | 21.84 | 21.91 | 32,612 | +0.03(+0.13%) |
Apr 26, 2023 | 21.27 | 22.14 | 21.27 | 21.89 | 23,047 | +0.74(+3.50%) |
Apr 25, 2023 | 23.67 | 23.93 | 20.24 | 21.14 | 94,974 | -2.81(-11.73%) |
Apr 24, 2023 | 23.73 | 24.11 | 23.73 | 23.95 | 26,693 | +0.05(+0.20%) |
Apr 21, 2023 | 24.50 | 24.50 | 23.90 | 23.91 | 17,158 | -0.47(-1.95%) |
Apr 20, 2023 | 23.81 | 24.68 | 23.81 | 24.38 | 19,555 | +0.31(+1.30%) |
Apr 19, 2023 | 24.34 | 24.34 | 23.82 | 24.07 | 18,617 | -0.24(-0.98%) |
Apr 18, 2023 | 24.05 | 24.38 | 23.82 | 24.31 | 20,937 | +0.41(+1.71%) |
Apr 17, 2023 | 23.82 | 24.48 | 23.82 | 23.90 | 30,182 | -0.14(-0.59%) |
Apr 14, 2023 | 24.27 | 24.38 | 23.93 | 24.04 | 25,820 | -0.39(-1.59%) |
Apr 13, 2023 | 24.68 | 24.87 | 24.26 | 24.43 | 25,488 | -0.11(-0.46%) |
Apr 12, 2023 | 24.33 | 25.58 | 24.20 | 24.54 | 78,248 | +0.19(+0.78%) |
Apr 11, 2023 | 23.98 | 24.87 | 23.98 | 24.35 | 37,345 | +0.15(+0.63%) |
Apr 10, 2023 | 24.11 | 24.39 | 23.77 | 24.20 | 23,766 | +0.14(+0.59%) |
Apr 06, 2023 | 23.58 | 24.07 | 23.38 | 24.06 | 10,340 | +0.49(+2.09%) |
Apr 05, 2023 | 23.27 | 24.01 | 23.27 | 23.56 | 8,379 | -0.01(-0.04%) |
Apr 04, 2023 | 24.33 | 24.36 | 23.42 | 23.57 | 13,775 | -0.65(-2.66%) |
Apr 03, 2023 | 23.78 | 24.49 | 23.78 | 24.22 | 32,572 | +0.32(+1.35%) |
Mar 31, 2023 | 23.23 | 24.24 | 23.23 | 23.90 | 36,001 | +0.66(+2.86%) |
Mar 30, 2023 | 23.20 | 23.63 | 22.95 | 23.23 | 21,915 | +0.02(+0.08%) |
Mar 29, 2023 | 23.25 | 23.44 | 22.90 | 23.21 | 15,442 | +0.24(+1.03%) |
Mar 28, 2023 | 22.66 | 23.45 | 22.60 | 22.98 | 40,599 | +0.14(+0.62%) |
Mar 27, 2023 | 22.44 | 23.09 | 22.33 | 22.83 | 14,831 | +0.52(+2.34%) |
Mar 24, 2023 | 22.99 | 23.20 | 22.31 | 22.31 | 30,742 | -0.84(-3.61%) |
Mar 23, 2023 | 23.12 | 23.53 | 22.82 | 23.15 | 22,784 | +0.02(+0.08%) |
Mar 22, 2023 | 23.57 | 23.79 | 22.99 | 23.13 | 29,337 | -0.58(-2.44%) |
Mar 21, 2023 | 23.73 | 24.15 | 23.45 | 23.71 | 35,036 | -0.03(-0.12%) |
Mar 20, 2023 | 22.87 | 23.99 | 22.61 | 23.74 | 38,577 | +0.66(+2.88%) |
Mar 17, 2023 | 23.16 | 23.73 | 22.80 | 23.07 | 27,941 | -0.34(-1.46%) |
Mar 16, 2023 | 22.83 | 23.43 | 22.62 | 23.41 | 33,801 | +0.45(+1.94%) |
Mar 15, 2023 | 22.87 | 23.39 | 22.31 | 22.97 | 36,456 | -0.62(-2.62%) |
Mar 14, 2023 | 24.06 | 24.68 | 23.44 | 23.58 | 38,123 | -0.21(-0.88%) |
Mar 13, 2023 | 23.63 | 24.12 | 22.82 | 23.79 | 31,692 | -0.28(-1.18%) |
Mar 10, 2023 | 25.50 | 25.50 | 23.96 | 24.08 | 59,877 | -1.46(-5.72%) |
Mar 09, 2023 | 25.53 | 26.35 | 25.15 | 25.54 | 49,190 | -0.27(-1.03%) |
Mar 08, 2023 | 25.05 | 26.03 | 24.77 | 25.80 | 48,103 | +0.40(+1.57%) |
Mar 07, 2023 | 25.59 | 25.81 | 24.75 | 25.41 | 33,728 | -0.15(-0.59%) |
Mar 06, 2023 | 26.06 | 26.32 | 25.41 | 25.56 | 38,806 | -0.89(-3.37%) |
Mar 03, 2023 | 26.28 | 27.52 | 25.74 | 26.45 | 101,017 | +0.70(+2.73%) |
Mar 02, 2023 | 24.83 | 26.03 | 24.83 | 25.75 | 40,052 | +0.48(+1.92%) |