Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.14 | 25.14 | 24.92 | 24.92 | 749 | +0.00(+0.00%) |
May 05, 2023 | 24.42 | 24.92 | 24.42 | 24.92 | 2,453 | +0.73(+3.02%) |
May 04, 2023 | 24.14 | 24.28 | 24.06 | 24.19 | 4,873 | -0.22(-0.90%) |
May 03, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 1,577 | -0.42(-1.69%) |
May 02, 2023 | 24.52 | 24.83 | 24.46 | 24.83 | 43,492 | +0.42(+1.73%) |
May 01, 2023 | 24.72 | 24.72 | 24.41 | 24.41 | 1,004 | -0.04(-0.17%) |
Apr 28, 2023 | 24.33 | 24.46 | 24.22 | 24.45 | 10,875 | +0.42(+1.75%) |
Apr 27, 2023 | 23.71 | 24.09 | 23.66 | 24.03 | 6,593 | +0.93(+4.03%) |
Apr 26, 2023 | 23.26 | 23.30 | 23.10 | 23.10 | 3,249 | +0.11(+0.48%) |
Apr 25, 2023 | 22.98 | 23.05 | 22.98 | 22.99 | 1,303 | -0.19(-0.82%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.98 | 23.18 | 2,539 | -0.17(-0.73%) |
Apr 21, 2023 | 23.12 | 23.35 | 23.12 | 23.35 | 7,999 | +0.25(+1.08%) |
Apr 20, 2023 | 23.33 | 23.33 | 23.10 | 23.10 | 4,762 | -0.30(-1.28%) |
Apr 19, 2023 | 23.27 | 23.40 | 23.27 | 23.40 | 3,707 | +0.01(+0.04%) |
Apr 18, 2023 | 23.47 | 23.47 | 23.26 | 23.39 | 8,671 | -0.11(-0.47%) |
Apr 17, 2023 | 23.40 | 23.52 | 23.40 | 23.50 | 2,896 | -0.35(-1.47%) |
Apr 14, 2023 | 23.82 | 23.85 | 23.71 | 23.85 | 4,066 | +0.21(+0.91%) |
Apr 13, 2023 | 23.56 | 23.67 | 23.55 | 23.64 | 4,371 | +0.20(+0.83%) |
Apr 12, 2023 | 23.51 | 23.58 | 23.44 | 23.44 | 12,500 | +0.29(+1.25%) |
Apr 11, 2023 | 22.91 | 23.19 | 22.91 | 23.15 | 9,899 | +0.32(+1.40%) |
Apr 10, 2023 | 23.01 | 23.01 | 21.82 | 22.83 | 3,626 | +0.11(+0.48%) |
Apr 06, 2023 | 22.55 | 22.80 | 22.24 | 22.72 | 12,224 | +0.04(+0.18%) |
Apr 05, 2023 | 22.74 | 22.82 | 22.68 | 22.68 | 3,229 | -0.32(-1.39%) |
Apr 04, 2023 | 22.96 | 23.06 | 22.89 | 23.00 | 7,274 | -0.03(-0.13%) |
Apr 03, 2023 | 22.97 | 23.03 | 22.80 | 23.03 | 6,368 | +1.17(+5.35%) |
Mar 31, 2023 | 21.95 | 21.95 | 21.86 | 21.86 | 7,878 | +0.00(+0.00%) |
Mar 30, 2023 | 21.98 | 21.98 | 21.75 | 21.86 | 8,154 | +0.54(+2.53%) |
Mar 29, 2023 | 21.29 | 21.64 | 21.24 | 21.32 | 3,589 | +0.39(+1.86%) |
Mar 28, 2023 | 21.00 | 21.00 | 20.88 | 20.93 | 6,798 | +0.27(+1.31%) |
Mar 27, 2023 | 20.75 | 20.75 | 20.47 | 20.66 | 18,946 | +0.65(+3.25%) |
Mar 24, 2023 | 19.86 | 20.01 | 19.82 | 20.01 | 5,786 | -0.74(-3.57%) |
Mar 23, 2023 | 20.87 | 21.00 | 20.56 | 20.75 | 30,033 | +0.40(+1.97%) |
Mar 22, 2023 | 20.56 | 20.71 | 20.35 | 20.35 | 7,604 | -0.45(-2.16%) |
Mar 21, 2023 | 20.81 | 20.92 | 20.72 | 20.80 | 6,415 | +0.39(+1.91%) |
Mar 20, 2023 | 20.40 | 20.42 | 20.32 | 20.41 | 7,612 | +0.94(+4.83%) |
Mar 17, 2023 | 19.71 | 19.71 | 19.12 | 19.47 | 16,197 | -0.95(-4.65%) |
Mar 16, 2023 | 19.57 | 20.45 | 19.52 | 20.42 | 10,258 | +1.91(+10.32%) |
Mar 15, 2023 | 19.49 | 19.50 | 18.16 | 18.51 | 42,904 | -2.44(-11.65%) |
Mar 14, 2023 | 21.08 | 21.08 | 20.80 | 20.95 | 7,870 | +0.46(+2.24%) |
Mar 13, 2023 | 20.18 | 20.62 | 20.18 | 20.49 | 10,871 | -0.28(-1.35%) |
Mar 10, 2023 | 21.00 | 21.15 | 20.77 | 20.77 | 3,170 | -0.42(-1.98%) |
Mar 09, 2023 | 21.51 | 21.51 | 21.19 | 21.19 | 13,590 | +0.16(+0.76%) |
Mar 08, 2023 | 21.09 | 21.09 | 21.03 | 21.03 | 740 | +0.14(+0.67%) |
Mar 07, 2023 | 21.14 | 21.14 | 20.89 | 20.89 | 4,504 | -0.62(-2.88%) |
Mar 06, 2023 | 21.37 | 21.55 | 21.37 | 21.51 | 11,214 | +0.29(+1.37%) |
Mar 03, 2023 | 21.00 | 21.22 | 20.87 | 21.22 | 12,459 | +0.49(+2.36%) |
Mar 02, 2023 | 20.55 | 20.73 | 20.55 | 20.73 | 11,159 | -0.08(-0.38%) |