Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.61 | 23.61 | 23.51 | 23.51 | 916 | +0.19(+0.81%) |
May 05, 2023 | 23.16 | 23.38 | 23.16 | 23.32 | 3,530 | +0.58(+2.53%) |
May 04, 2023 | 22.69 | 22.79 | 22.56 | 22.74 | 14,199 | +0.00(+0.02%) |
May 03, 2023 | 22.81 | 22.93 | 22.74 | 22.74 | 3,718 | -0.14(-0.61%) |
May 02, 2023 | 22.91 | 22.92 | 22.78 | 22.88 | 4,980 | -0.54(-2.31%) |
May 01, 2023 | 23.35 | 23.53 | 23.31 | 23.42 | 122,769 | -0.12(-0.52%) |
Apr 28, 2023 | 23.10 | 23.54 | 23.10 | 23.54 | 2,914 | +0.15(+0.65%) |
Apr 27, 2023 | 23.41 | 23.41 | 23.39 | 23.39 | 461 | +0.26(+1.11%) |
Apr 26, 2023 | 23.15 | 23.15 | 23.13 | 23.13 | 460 | +0.13(+0.56%) |
Apr 25, 2023 | 23.28 | 23.28 | 23.00 | 23.00 | 3,654 | -0.63(-2.66%) |
Apr 24, 2023 | 23.41 | 23.63 | 23.41 | 23.63 | 665 | +0.22(+0.96%) |
Apr 21, 2023 | 23.27 | 23.41 | 23.27 | 23.41 | 688 | -0.04(-0.18%) |
Apr 20, 2023 | 23.42 | 23.48 | 23.42 | 23.45 | 1,430 | -0.22(-0.94%) |
Apr 19, 2023 | 23.73 | 23.73 | 23.67 | 23.67 | 165 | -0.31(-1.29%) |
Apr 18, 2023 | 23.93 | 24.00 | 23.93 | 23.98 | 2,449 | +0.06(+0.23%) |
Apr 17, 2023 | 23.95 | 23.95 | 23.84 | 23.93 | 4,196 | -0.17(-0.73%) |
Apr 14, 2023 | 24.09 | 24.12 | 23.97 | 24.10 | 855 | -0.08(-0.33%) |
Apr 13, 2023 | 23.92 | 24.23 | 23.90 | 24.18 | 7,801 | +0.49(+2.07%) |
Apr 12, 2023 | 23.80 | 23.80 | 23.61 | 23.69 | 7,648 | +0.30(+1.30%) |
Apr 11, 2023 | 23.37 | 23.39 | 23.29 | 23.39 | 2,179 | +0.17(+0.72%) |
Apr 10, 2023 | 22.91 | 23.22 | 22.91 | 23.22 | 3,914 | -0.04(-0.17%) |
Apr 06, 2023 | 23.27 | 23.34 | 23.25 | 23.26 | 6,947 | -0.03(-0.14%) |
Apr 05, 2023 | 23.35 | 23.47 | 23.20 | 23.29 | 13,017 | -0.39(-1.65%) |
Apr 04, 2023 | 23.90 | 23.90 | 23.67 | 23.69 | 5,922 | -0.27(-1.14%) |
Apr 03, 2023 | 23.82 | 23.96 | 23.80 | 23.96 | 81,636 | +0.70(+3.02%) |
Mar 31, 2023 | 23.30 | 23.30 | 23.25 | 23.26 | 3,195 | +0.02(+0.07%) |
Mar 30, 2023 | 23.29 | 23.30 | 23.20 | 23.24 | 1,454 | +0.34(+1.46%) |
Mar 29, 2023 | 22.88 | 22.93 | 22.88 | 22.91 | 450 | +0.09(+0.37%) |
Mar 28, 2023 | 22.89 | 22.89 | 22.82 | 22.82 | 1,437 | +0.14(+0.64%) |
Mar 27, 2023 | 22.57 | 22.68 | 22.57 | 22.68 | 571 | +0.27(+1.19%) |
Mar 24, 2023 | 22.37 | 22.41 | 22.25 | 22.41 | 2,140 | -0.50(-2.19%) |
Mar 23, 2023 | 23.35 | 23.35 | 22.82 | 22.91 | 3,043 | +0.02(+0.09%) |
Mar 22, 2023 | 23.15 | 23.33 | 22.89 | 22.89 | 3,030 | +0.02(+0.09%) |
Mar 21, 2023 | 23.01 | 23.22 | 22.82 | 22.87 | 7,412 | +0.47(+2.10%) |
Mar 20, 2023 | 22.41 | 22.41 | 22.37 | 22.40 | 1,055 | +0.33(+1.49%) |
Mar 17, 2023 | 22.02 | 22.14 | 21.98 | 22.07 | 18,859 | -0.15(-0.68%) |
Mar 16, 2023 | 21.70 | 22.22 | 21.70 | 22.22 | 6,690 | +0.08(+0.36%) |
Mar 15, 2023 | 22.01 | 22.18 | 21.78 | 22.14 | 6,793 | -1.10(-4.73%) |
Mar 14, 2023 | 23.25 | 23.43 | 23.20 | 23.24 | 3,030 | +0.35(+1.55%) |
Mar 13, 2023 | 22.66 | 23.10 | 22.66 | 22.89 | 4,558 | -0.45(-1.95%) |
Mar 10, 2023 | 23.70 | 23.70 | 23.34 | 23.34 | 16,459 | -0.14(-0.60%) |
Mar 09, 2023 | 23.89 | 23.91 | 23.48 | 23.48 | 3,042 | -0.35(-1.46%) |
Mar 08, 2023 | 23.89 | 23.90 | 23.74 | 23.83 | 4,004 | +0.06(+0.25%) |
Mar 07, 2023 | 24.20 | 24.20 | 23.72 | 23.77 | 2,989 | -0.78(-3.18%) |
Mar 06, 2023 | 24.64 | 24.65 | 24.49 | 24.55 | 4,577 | -0.31(-1.27%) |
Mar 03, 2023 | 24.56 | 24.86 | 24.56 | 24.86 | 1,753 | +0.29(+1.18%) |
Mar 02, 2023 | 24.50 | 24.57 | 24.42 | 24.57 | 1,595 | +0.14(+0.57%) |