Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.67 | 21.80 | 21.13 | 21.43 | 12,040 | -0.31(-1.41%) |
May 05, 2023 | 21.17 | 21.79 | 20.96 | 21.73 | 12,337 | +0.93(+4.48%) |
May 04, 2023 | 21.27 | 21.27 | 20.38 | 20.80 | 25,864 | -0.79(-3.65%) |
May 03, 2023 | 22.12 | 22.25 | 21.54 | 21.59 | 19,769 | -0.03(-0.13%) |
May 02, 2023 | 22.46 | 22.46 | 20.95 | 21.62 | 38,733 | -0.57(-2.55%) |
May 01, 2023 | 22.34 | 22.75 | 22.18 | 22.18 | 15,980 | -0.15(-0.69%) |
Apr 28, 2023 | 22.70 | 22.70 | 22.13 | 22.34 | 15,924 | -0.30(-1.32%) |
Apr 27, 2023 | 23.05 | 23.73 | 22.13 | 22.64 | 24,306 | +0.79(+3.60%) |
Apr 26, 2023 | 22.04 | 22.38 | 21.77 | 21.85 | 20,496 | -0.26(-1.17%) |
Apr 25, 2023 | 22.62 | 22.83 | 21.91 | 22.11 | 11,958 | -0.83(-3.60%) |
Apr 24, 2023 | 22.96 | 23.45 | 22.84 | 22.93 | 13,523 | -0.13(-0.58%) |
Apr 21, 2023 | 22.98 | 23.43 | 22.44 | 23.07 | 12,222 | +0.12(+0.50%) |
Apr 20, 2023 | 23.04 | 23.05 | 22.50 | 22.95 | 128,198 | -0.05(-0.21%) |
Apr 19, 2023 | 22.66 | 23.23 | 22.65 | 23.00 | 19,792 | +0.43(+1.92%) |
Apr 18, 2023 | 22.57 | 22.80 | 22.02 | 22.57 | 17,744 | +0.09(+0.38%) |
Apr 17, 2023 | 22.21 | 22.51 | 21.96 | 22.48 | 14,059 | +0.28(+1.25%) |
Apr 14, 2023 | 22.87 | 22.87 | 21.80 | 22.20 | 34,848 | -0.45(-1.99%) |
Apr 13, 2023 | 22.66 | 22.70 | 22.57 | 22.66 | 15,112 | +0.09(+0.38%) |
Apr 12, 2023 | 22.98 | 22.98 | 22.20 | 22.57 | 29,830 | -0.22(-0.97%) |
Apr 11, 2023 | 22.91 | 23.05 | 22.79 | 22.79 | 9,042 | +0.06(+0.25%) |
Apr 10, 2023 | 22.95 | 23.15 | 22.61 | 22.73 | 32,192 | -0.24(-1.05%) |
Apr 06, 2023 | 22.90 | 23.19 | 22.87 | 22.97 | 33,673 | -0.04(-0.17%) |
Apr 05, 2023 | 23.15 | 23.18 | 22.94 | 23.01 | 9,740 | -0.23(-0.99%) |
Apr 04, 2023 | 23.93 | 23.93 | 22.95 | 23.24 | 30,637 | -0.58(-2.42%) |
Apr 03, 2023 | 24.11 | 24.48 | 23.71 | 23.82 | 73,678 | -0.06(-0.24%) |
Mar 31, 2023 | 23.30 | 24.49 | 23.30 | 23.88 | 18,073 | +0.02(+0.08%) |
Mar 30, 2023 | 24.84 | 24.84 | 23.44 | 23.86 | 23,015 | -0.73(-2.97%) |
Mar 29, 2023 | 24.38 | 24.73 | 24.25 | 24.59 | 18,438 | +0.20(+0.83%) |
Mar 28, 2023 | 24.46 | 24.53 | 24.24 | 24.38 | 6,677 | -0.04(-0.16%) |
Mar 27, 2023 | 24.97 | 25.17 | 24.42 | 24.42 | 21,411 | +0.03(+0.12%) |
Mar 24, 2023 | 23.54 | 24.42 | 23.40 | 24.39 | 14,822 | +0.55(+2.30%) |
Mar 23, 2023 | 24.57 | 24.68 | 23.79 | 23.85 | 31,409 | -0.48(-1.97%) |
Mar 22, 2023 | 25.74 | 25.74 | 24.29 | 24.33 | 18,058 | -1.14(-4.49%) |
Mar 21, 2023 | 24.87 | 25.93 | 24.87 | 25.47 | 32,481 | +0.98(+4.00%) |
Mar 20, 2023 | 25.10 | 25.42 | 24.37 | 24.49 | 26,297 | -0.45(-1.81%) |
Mar 17, 2023 | 25.48 | 25.98 | 24.76 | 24.94 | 54,481 | -0.67(-2.62%) |
Mar 16, 2023 | 24.52 | 26.34 | 24.52 | 25.61 | 25,275 | +0.89(+3.61%) |
Mar 15, 2023 | 24.33 | 24.93 | 24.10 | 24.72 | 25,510 | -0.12(-0.50%) |
Mar 14, 2023 | 25.14 | 26.68 | 24.69 | 24.84 | 44,258 | +0.49(+2.01%) |
Mar 13, 2023 | 25.68 | 25.68 | 23.53 | 24.36 | 41,920 | -1.77(-6.76%) |
Mar 10, 2023 | 26.65 | 26.66 | 25.57 | 26.12 | 87,105 | -0.55(-2.07%) |
Mar 09, 2023 | 27.73 | 27.75 | 26.46 | 26.67 | 22,780 | -1.02(-3.69%) |
Mar 08, 2023 | 28.24 | 28.33 | 27.57 | 27.70 | 20,609 | -0.58(-2.04%) |
Mar 07, 2023 | 28.61 | 28.67 | 28.17 | 28.27 | 15,908 | -0.17(-0.61%) |
Mar 06, 2023 | 29.20 | 29.41 | 28.42 | 28.45 | 51,684 | -0.76(-2.60%) |
Mar 03, 2023 | 29.11 | 29.29 | 29.00 | 29.21 | 8,804 | +0.12(+0.40%) |
Mar 02, 2023 | 28.84 | 29.09 | 28.81 | 29.09 | 5,979 | +0.13(+0.46%) |