Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.65 | 23.68 | 23.54 | 23.58 | 928,149 | +0.04(+0.16%) |
May 05, 2023 | 23.37 | 23.58 | 23.34 | 23.55 | 637,739 | +0.26(+1.11%) |
May 04, 2023 | 23.32 | 23.37 | 23.25 | 23.29 | 766,926 | +0.18(+0.79%) |
May 03, 2023 | 23.11 | 23.25 | 23.08 | 23.10 | 2,145,888 | -0.01(-0.04%) |
May 02, 2023 | 23.24 | 23.24 | 23.02 | 23.11 | 1,404,699 | -0.26(-1.11%) |
May 01, 2023 | 23.37 | 23.50 | 23.34 | 23.37 | 2,944,367 | -0.03(-0.12%) |
Apr 28, 2023 | 23.32 | 23.44 | 23.31 | 23.40 | 1,735,050 | +0.12(+0.50%) |
Apr 27, 2023 | 23.12 | 23.32 | 23.10 | 23.29 | 1,002,612 | +0.29(+1.25%) |
Apr 26, 2023 | 23.13 | 23.15 | 22.97 | 23.00 | 1,197,186 | +0.14(+0.63%) |
Apr 25, 2023 | 22.97 | 22.98 | 22.82 | 22.85 | 1,691,937 | -0.36(-1.53%) |
Apr 24, 2023 | 23.24 | 23.27 | 23.15 | 23.21 | 1,253,009 | -0.08(-0.33%) |
Apr 21, 2023 | 23.29 | 23.31 | 23.16 | 23.29 | 1,675,926 | -0.18(-0.78%) |
Apr 20, 2023 | 23.50 | 23.62 | 23.43 | 23.47 | 1,477,972 | -0.05(-0.20%) |
Apr 19, 2023 | 23.51 | 23.57 | 23.46 | 23.52 | 2,070,590 | -0.28(-1.17%) |
Apr 18, 2023 | 23.83 | 23.86 | 23.71 | 23.80 | 1,133,540 | -0.03(-0.12%) |
Apr 17, 2023 | 23.82 | 23.84 | 23.72 | 23.83 | 1,196,622 | +0.15(+0.65%) |
Apr 14, 2023 | 23.70 | 23.79 | 23.59 | 23.67 | 1,065,935 | -0.12(-0.53%) |
Apr 13, 2023 | 23.75 | 23.83 | 23.74 | 23.80 | 3,539,876 | +0.26(+1.10%) |
Apr 12, 2023 | 23.77 | 23.80 | 23.49 | 23.54 | 1,195,554 | -0.19(-0.81%) |
Apr 11, 2023 | 23.76 | 23.82 | 23.71 | 23.73 | 991,970 | +0.12(+0.53%) |
Apr 10, 2023 | 23.51 | 23.60 | 23.46 | 23.60 | 773,841 | -0.04(-0.16%) |
Apr 06, 2023 | 23.47 | 23.68 | 23.43 | 23.64 | 635,655 | +0.16(+0.70%) |
Apr 05, 2023 | 23.64 | 23.64 | 23.40 | 23.48 | 881,281 | -0.19(-0.81%) |
Apr 04, 2023 | 23.63 | 23.71 | 23.58 | 23.67 | 1,332,530 | -0.02(-0.08%) |
Apr 03, 2023 | 23.62 | 23.70 | 23.57 | 23.69 | 1,470,280 | +0.12(+0.49%) |
Mar 31, 2023 | 23.64 | 23.70 | 23.53 | 23.58 | 1,659,327 | -0.10(-0.41%) |
Mar 30, 2023 | 23.62 | 23.72 | 23.58 | 23.67 | 2,183,947 | +0.25(+1.07%) |
Mar 29, 2023 | 23.36 | 23.48 | 23.31 | 23.42 | 2,545,390 | +0.06(+0.25%) |
Mar 28, 2023 | 23.24 | 23.36 | 23.22 | 23.36 | 1,346,222 | +0.33(+1.42%) |
Mar 27, 2023 | 23.02 | 23.06 | 22.92 | 23.04 | 4,495,386 | -0.15(-0.66%) |
Mar 24, 2023 | 23.08 | 23.20 | 23.05 | 23.19 | 863,573 | -0.04(-0.17%) |
Mar 23, 2023 | 23.33 | 23.48 | 23.11 | 23.23 | 870,799 | +0.30(+1.30%) |
Mar 22, 2023 | 23.01 | 23.25 | 22.93 | 22.93 | 923,737 | +0.06(+0.25%) |
Mar 21, 2023 | 22.82 | 22.91 | 22.74 | 22.87 | 1,631,745 | +0.21(+0.93%) |
Mar 20, 2023 | 22.54 | 22.70 | 22.47 | 22.66 | 1,485,360 | +0.07(+0.30%) |
Mar 17, 2023 | 22.71 | 22.76 | 22.53 | 22.59 | 2,775,950 | -0.12(-0.55%) |
Mar 16, 2023 | 22.37 | 22.73 | 22.34 | 22.72 | 1,673,583 | +0.30(+1.33%) |
Mar 15, 2023 | 22.33 | 22.44 | 22.23 | 22.42 | 2,308,193 | -0.41(-1.81%) |
Mar 14, 2023 | 22.77 | 22.88 | 22.72 | 22.83 | 910,392 | +0.04(+0.17%) |
Mar 13, 2023 | 22.71 | 22.95 | 22.67 | 22.80 | 1,924,011 | -0.04(-0.17%) |
Mar 10, 2023 | 22.91 | 23.03 | 22.78 | 22.83 | 3,256,762 | -0.09(-0.38%) |
Mar 09, 2023 | 23.21 | 23.24 | 22.90 | 22.92 | 1,437,689 | -0.50(-2.13%) |
Mar 08, 2023 | 23.34 | 23.45 | 23.33 | 23.42 | 968,819 | +0.10(+0.41%) |
Mar 07, 2023 | 23.58 | 23.58 | 23.30 | 23.33 | 924,606 | -0.33(-1.38%) |
Mar 06, 2023 | 23.71 | 23.83 | 23.64 | 23.65 | 936,369 | -0.12(-0.49%) |
Mar 03, 2023 | 23.62 | 23.77 | 23.61 | 23.77 | 1,022,729 | +0.19(+0.82%) |
Mar 02, 2023 | 23.40 | 23.63 | 23.36 | 23.58 | 1,741,255 | +0.09(+0.37%) |