Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.99 | 22.13 | 21.52 | 21.54 | 208,312 | -0.02(-0.09%) |
May 05, 2023 | 21.39 | 21.75 | 21.39 | 21.56 | 259,071 | +0.79(+3.80%) |
May 04, 2023 | 20.97 | 21.31 | 20.70 | 20.77 | 363,499 | -0.18(-0.84%) |
May 03, 2023 | 20.96 | 21.35 | 20.87 | 20.95 | 352,651 | -0.39(-1.83%) |
May 02, 2023 | 22.06 | 22.06 | 21.05 | 21.34 | 299,117 | -1.00(-4.49%) |
May 01, 2023 | 22.21 | 22.56 | 22.14 | 22.34 | 138,873 | -0.17(-0.74%) |
Apr 28, 2023 | 21.90 | 22.70 | 21.85 | 22.50 | 459,671 | +0.59(+2.71%) |
Apr 27, 2023 | 21.71 | 21.96 | 21.52 | 21.91 | 144,338 | +0.25(+1.17%) |
Apr 26, 2023 | 21.91 | 22.12 | 21.50 | 21.66 | 244,779 | -0.38(-1.72%) |
Apr 25, 2023 | 22.47 | 22.48 | 21.95 | 22.04 | 219,563 | -0.71(-3.13%) |
Apr 24, 2023 | 22.30 | 22.82 | 22.29 | 22.75 | 187,140 | +0.36(+1.61%) |
Apr 21, 2023 | 22.54 | 22.60 | 22.24 | 22.39 | 199,219 | -0.11(-0.48%) |
Apr 20, 2023 | 22.50 | 22.58 | 22.27 | 22.50 | 196,072 | -0.31(-1.37%) |
Apr 19, 2023 | 22.64 | 22.81 | 22.46 | 22.81 | 226,836 | -0.21(-0.93%) |
Apr 18, 2023 | 23.05 | 23.10 | 22.82 | 23.02 | 158,188 | -0.07(-0.29%) |
Apr 17, 2023 | 23.45 | 23.58 | 23.04 | 23.09 | 322,939 | -0.36(-1.54%) |
Apr 14, 2023 | 23.40 | 23.61 | 23.28 | 23.45 | 212,253 | +0.02(+0.08%) |
Apr 13, 2023 | 23.24 | 23.55 | 23.21 | 23.43 | 239,339 | +0.20(+0.88%) |
Apr 12, 2023 | 23.51 | 23.51 | 23.17 | 23.23 | 176,259 | -0.11(-0.46%) |
Apr 11, 2023 | 23.13 | 23.40 | 22.99 | 23.33 | 435,904 | +0.29(+1.27%) |
Apr 10, 2023 | 22.82 | 23.36 | 22.82 | 23.04 | 241,441 | +0.43(+1.89%) |
Apr 06, 2023 | 22.87 | 22.88 | 22.61 | 22.61 | 164,031 | -0.30(-1.32%) |
Apr 05, 2023 | 22.81 | 22.98 | 22.46 | 22.91 | 304,695 | +0.07(+0.30%) |
Apr 04, 2023 | 23.28 | 23.29 | 22.47 | 22.85 | 351,329 | -0.30(-1.30%) |
Apr 03, 2023 | 22.92 | 23.28 | 22.72 | 23.15 | 456,462 | +1.22(+5.55%) |
Mar 31, 2023 | 21.85 | 22.03 | 21.78 | 21.93 | 321,255 | +0.27(+1.26%) |
Mar 30, 2023 | 21.86 | 21.88 | 21.51 | 21.66 | 271,081 | -0.02(-0.09%) |
Mar 29, 2023 | 21.66 | 21.73 | 21.49 | 21.68 | 318,222 | +0.31(+1.46%) |
Mar 28, 2023 | 21.04 | 21.58 | 21.01 | 21.37 | 211,972 | +0.26(+1.25%) |
Mar 27, 2023 | 20.92 | 21.22 | 20.53 | 21.10 | 330,109 | +0.50(+2.41%) |
Mar 24, 2023 | 20.09 | 20.70 | 19.94 | 20.61 | 573,591 | +0.22(+1.07%) |
Mar 23, 2023 | 20.93 | 21.12 | 20.21 | 20.39 | 507,154 | -0.31(-1.49%) |
Mar 22, 2023 | 21.25 | 21.36 | 20.69 | 20.70 | 278,054 | -0.55(-2.59%) |
Mar 21, 2023 | 20.85 | 21.36 | 20.85 | 21.25 | 376,736 | +0.78(+3.82%) |
Mar 20, 2023 | 20.06 | 20.68 | 20.06 | 20.46 | 433,415 | +0.47(+2.36%) |
Mar 17, 2023 | 20.32 | 20.45 | 19.78 | 19.99 | 554,334 | -0.48(-2.36%) |
Mar 16, 2023 | 19.63 | 20.48 | 19.60 | 20.47 | 725,986 | +0.47(+2.36%) |
Mar 15, 2023 | 20.49 | 20.56 | 19.62 | 20.00 | 934,001 | -1.28(-6.03%) |
Mar 14, 2023 | 21.33 | 21.90 | 20.95 | 21.28 | 378,439 | +0.07(+0.32%) |
Mar 13, 2023 | 21.15 | 21.81 | 20.82 | 21.22 | 951,113 | -0.50(-2.31%) |
Mar 10, 2023 | 22.14 | 22.40 | 21.63 | 21.72 | 524,581 | -0.49(-2.21%) |
Mar 09, 2023 | 22.78 | 23.13 | 22.17 | 22.21 | 536,222 | -0.49(-2.17%) |
Mar 08, 2023 | 22.82 | 23.16 | 22.47 | 22.70 | 608,296 | -0.24(-1.05%) |
Mar 07, 2023 | 23.19 | 23.27 | 22.86 | 22.94 | 423,694 | -0.36(-1.53%) |
Mar 06, 2023 | 23.44 | 23.45 | 23.17 | 23.30 | 501,092 | -0.38(-1.59%) |
Mar 03, 2023 | 22.89 | 23.75 | 22.84 | 23.68 | 348,851 | +0.51(+2.21%) |
Mar 02, 2023 | 22.71 | 23.28 | 22.56 | 23.16 | 149,161 | +0.41(+1.78%) |