Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.30 | 23.30 | 23.20 | 23.24 | 13,886 | -0.04(-0.16%) |
May 05, 2023 | 23.22 | 23.42 | 23.17 | 23.28 | 40,534 | +0.20(+0.88%) |
May 04, 2023 | 22.98 | 23.17 | 22.86 | 23.07 | 32,440 | +0.10(+0.45%) |
May 03, 2023 | 22.96 | 23.22 | 22.85 | 22.97 | 12,820 | +0.09(+0.37%) |
May 02, 2023 | 23.17 | 23.17 | 22.71 | 22.89 | 9,547 | -0.24(-1.02%) |
May 01, 2023 | 23.17 | 23.28 | 23.09 | 23.12 | 6,099 | -0.08(-0.33%) |
Apr 28, 2023 | 23.03 | 23.30 | 23.03 | 23.20 | 13,921 | +0.22(+0.95%) |
Apr 27, 2023 | 22.46 | 23.04 | 22.46 | 22.98 | 5,715 | +0.57(+2.53%) |
Apr 26, 2023 | 22.65 | 22.68 | 22.39 | 22.41 | 9,190 | -0.25(-1.10%) |
Apr 25, 2023 | 22.53 | 22.81 | 22.53 | 22.66 | 18,427 | -0.12(-0.54%) |
Apr 24, 2023 | 22.86 | 22.94 | 22.65 | 22.79 | 13,614 | -0.17(-0.73%) |
Apr 21, 2023 | 23.03 | 23.11 | 22.79 | 22.95 | 6,765 | +0.06(+0.25%) |
Apr 20, 2023 | 22.89 | 22.90 | 22.79 | 22.90 | 10,103 | -0.02(-0.07%) |
Apr 19, 2023 | 22.67 | 22.93 | 22.57 | 22.91 | 7,921 | +0.12(+0.52%) |
Apr 18, 2023 | 23.09 | 23.09 | 22.64 | 22.80 | 22,271 | -0.17(-0.74%) |
Apr 17, 2023 | 22.64 | 22.96 | 22.64 | 22.96 | 20,570 | +0.29(+1.26%) |
Apr 14, 2023 | 23.03 | 23.06 | 22.47 | 22.68 | 11,524 | -0.23(-1.00%) |
Apr 13, 2023 | 23.00 | 23.00 | 22.74 | 22.91 | 8,995 | -0.04(-0.19%) |
Apr 12, 2023 | 23.28 | 23.33 | 22.94 | 22.95 | 28,168 | -0.23(-0.97%) |
Apr 11, 2023 | 23.11 | 23.25 | 23.03 | 23.18 | 11,601 | -0.03(-0.15%) |
Apr 10, 2023 | 23.09 | 23.23 | 23.01 | 23.21 | 12,957 | +0.05(+0.21%) |
Apr 06, 2023 | 23.17 | 23.27 | 23.06 | 23.16 | 15,074 | -0.02(-0.08%) |
Apr 05, 2023 | 23.30 | 23.30 | 23.11 | 23.18 | 7,192 | -0.12(-0.53%) |
Apr 04, 2023 | 23.50 | 23.50 | 23.21 | 23.30 | 11,055 | -0.20(-0.86%) |
Apr 03, 2023 | 23.80 | 23.90 | 23.37 | 23.51 | 10,191 | -0.17(-0.71%) |
Mar 31, 2023 | 23.58 | 23.69 | 23.47 | 23.68 | 24,448 | +0.32(+1.39%) |
Mar 30, 2023 | 23.25 | 23.42 | 23.19 | 23.35 | 12,255 | +0.22(+0.94%) |
Mar 29, 2023 | 23.06 | 23.17 | 23.00 | 23.13 | 6,905 | +0.33(+1.47%) |
Mar 28, 2023 | 22.69 | 22.89 | 22.68 | 22.80 | 9,151 | -0.09(-0.41%) |
Mar 27, 2023 | 22.87 | 23.03 | 22.81 | 22.89 | 9,087 | +0.07(+0.29%) |
Mar 24, 2023 | 22.13 | 22.83 | 22.10 | 22.83 | 7,350 | +0.60(+2.69%) |
Mar 23, 2023 | 22.51 | 22.63 | 22.06 | 22.23 | 17,549 | -0.04(-0.18%) |
Mar 22, 2023 | 23.02 | 23.02 | 22.27 | 22.27 | 22,752 | -0.83(-3.57%) |
Mar 21, 2023 | 23.44 | 23.44 | 23.00 | 23.10 | 21,712 | -0.11(-0.46%) |
Mar 20, 2023 | 22.96 | 23.23 | 22.96 | 23.20 | 39,663 | +0.35(+1.52%) |
Mar 17, 2023 | 23.04 | 23.04 | 22.76 | 22.86 | 18,351 | -0.28(-1.22%) |
Mar 16, 2023 | 23.19 | 23.32 | 22.90 | 23.14 | 62,964 | -0.29(-1.24%) |
Mar 15, 2023 | 23.36 | 23.43 | 23.13 | 23.43 | 8,249 | -0.13(-0.56%) |
Mar 14, 2023 | 23.58 | 23.82 | 23.29 | 23.56 | 16,162 | +0.30(+1.31%) |
Mar 13, 2023 | 23.28 | 23.45 | 23.18 | 23.26 | 10,279 | +0.27(+1.17%) |
Mar 10, 2023 | 23.55 | 23.55 | 22.93 | 22.99 | 9,820 | -0.90(-3.78%) |
Mar 09, 2023 | 24.19 | 24.24 | 23.80 | 23.89 | 12,392 | -0.35(-1.45%) |
Mar 08, 2023 | 24.30 | 24.31 | 24.06 | 24.24 | 3,625 | +0.09(+0.35%) |
Mar 07, 2023 | 24.47 | 24.47 | 23.98 | 24.16 | 8,941 | -0.34(-1.40%) |
Mar 06, 2023 | 24.61 | 24.61 | 24.50 | 24.50 | 998 | -0.19(-0.78%) |
Mar 03, 2023 | 24.64 | 24.69 | 24.50 | 24.69 | 3,874 | +0.23(+0.93%) |
Mar 02, 2023 | 24.22 | 24.47 | 24.22 | 24.46 | 107,345 | +0.22(+0.92%) |