Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.45 | 21.45 | 21.40 | 21.42 | 235,580 | -0.10(-0.48%) |
May 05, 2023 | 21.51 | 21.52 | 21.47 | 21.52 | 422,718 | -0.05(-0.22%) |
May 04, 2023 | 21.54 | 21.66 | 21.51 | 21.57 | 464,448 | -0.01(-0.04%) |
May 03, 2023 | 21.55 | 21.59 | 21.50 | 21.58 | 154,728 | +0.05(+0.22%) |
May 02, 2023 | 21.36 | 21.53 | 21.35 | 21.53 | 207,587 | +0.23(+1.06%) |
May 01, 2023 | 21.44 | 21.44 | 21.27 | 21.31 | 182,475 | -0.23(-1.05%) |
Apr 28, 2023 | 21.52 | 21.57 | 21.45 | 21.53 | 315,351 | +0.14(+0.63%) |
Apr 27, 2023 | 21.42 | 21.43 | 21.40 | 21.40 | 255,782 | -0.08(-0.35%) |
Apr 26, 2023 | 21.57 | 21.57 | 21.44 | 21.47 | 274,645 | -0.10(-0.48%) |
Apr 25, 2023 | 21.52 | 21.58 | 21.50 | 21.58 | 186,061 | +0.13(+0.61%) |
Apr 24, 2023 | 21.43 | 21.44 | 21.38 | 21.44 | 142,717 | +0.08(+0.40%) |
Apr 21, 2023 | 21.44 | 21.44 | 21.32 | 21.36 | 236,138 | -0.03(-0.13%) |
Apr 20, 2023 | 21.35 | 21.42 | 21.32 | 21.39 | 372,538 | +0.10(+0.49%) |
Apr 19, 2023 | 21.29 | 21.30 | 21.24 | 21.29 | 249,570 | -0.06(-0.26%) |
Apr 18, 2023 | 21.37 | 21.37 | 21.31 | 21.34 | 1,097,878 | +0.02(+0.09%) |
Apr 17, 2023 | 21.39 | 21.39 | 21.29 | 21.32 | 544,077 | -0.08(-0.40%) |
Apr 14, 2023 | 21.48 | 21.48 | 21.38 | 21.41 | 201,996 | -0.09(-0.44%) |
Apr 13, 2023 | 21.57 | 21.57 | 21.49 | 21.50 | 235,717 | +0.01(+0.04%) |
Apr 12, 2023 | 21.59 | 21.59 | 21.44 | 21.49 | 170,855 | +0.03(+0.13%) |
Apr 11, 2023 | 21.50 | 21.50 | 21.40 | 21.46 | 201,878 | +0.05(+0.22%) |
Apr 10, 2023 | 21.45 | 21.45 | 21.37 | 21.42 | 158,794 | -0.13(-0.61%) |
Apr 06, 2023 | 21.60 | 21.60 | 21.55 | 21.55 | 228,355 | -0.03(-0.13%) |
Apr 05, 2023 | 21.59 | 21.65 | 21.56 | 21.58 | 170,550 | +0.01(+0.04%) |
Apr 04, 2023 | 21.44 | 21.59 | 21.42 | 21.57 | 262,614 | +0.08(+0.35%) |
Apr 03, 2023 | 21.39 | 21.51 | 21.37 | 21.49 | 201,048 | +0.07(+0.31%) |
Mar 31, 2023 | 21.36 | 21.43 | 21.30 | 21.43 | 282,118 | +0.12(+0.57%) |
Mar 30, 2023 | 21.27 | 21.32 | 21.26 | 21.30 | 270,223 | +0.06(+0.26%) |
Mar 29, 2023 | 21.18 | 21.28 | 21.17 | 21.25 | 210,337 | +0.04(+0.18%) |
Mar 28, 2023 | 21.19 | 21.26 | 21.19 | 21.21 | 179,920 | -0.03(-0.13%) |
Mar 27, 2023 | 21.29 | 21.32 | 21.22 | 21.24 | 558,788 | -0.20(-0.92%) |
Mar 24, 2023 | 21.54 | 21.54 | 21.41 | 21.43 | 556,069 | -0.02(-0.09%) |
Mar 23, 2023 | 21.41 | 21.45 | 21.35 | 21.45 | 216,845 | +0.11(+0.53%) |
Mar 22, 2023 | 21.20 | 21.45 | 21.15 | 21.34 | 278,678 | +0.18(+0.84%) |
Mar 21, 2023 | 21.21 | 21.23 | 21.13 | 21.16 | 375,384 | -0.04(-0.18%) |
Mar 20, 2023 | 21.36 | 21.36 | 21.19 | 21.20 | 111,327 | -0.10(-0.48%) |
Mar 17, 2023 | 21.29 | 21.39 | 21.24 | 21.30 | 285,490 | +0.16(+0.75%) |
Mar 16, 2023 | 21.34 | 21.34 | 21.12 | 21.14 | 366,188 | -0.09(-0.44%) |
Mar 15, 2023 | 21.32 | 21.41 | 21.20 | 21.24 | 151,550 | +0.21(+0.98%) |
Mar 14, 2023 | 21.14 | 21.14 | 20.98 | 21.03 | 388,329 | -0.18(-0.84%) |
Mar 13, 2023 | 21.20 | 21.32 | 21.15 | 21.21 | 208,871 | +0.24(+1.16%) |
Mar 10, 2023 | 20.94 | 21.02 | 20.89 | 20.97 | 155,268 | +0.27(+1.31%) |
Mar 09, 2023 | 20.68 | 20.76 | 20.67 | 20.70 | 112,771 | +0.08(+0.41%) |
Mar 08, 2023 | 20.72 | 20.75 | 20.60 | 20.61 | 186,787 | -0.06(-0.27%) |
Mar 07, 2023 | 20.83 | 20.83 | 20.67 | 20.67 | 456,734 | -0.11(-0.52%) |
Mar 06, 2023 | 20.87 | 20.87 | 20.75 | 20.77 | 112,363 | -0.03(-0.16%) |
Mar 03, 2023 | 20.77 | 20.85 | 20.70 | 20.81 | 228,967 | +0.18(+0.86%) |
Mar 02, 2023 | 20.60 | 20.65 | 20.56 | 20.63 | 214,072 | -0.03(-0.14%) |