Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.26 | 23.41 | 23.26 | 23.38 | 6,684 | +0.03(+0.12%) |
May 05, 2023 | 23.29 | 23.39 | 23.20 | 23.35 | 12,111 | +0.24(+1.05%) |
May 04, 2023 | 23.07 | 23.17 | 23.04 | 23.11 | 16,829 | +0.14(+0.60%) |
May 03, 2023 | 23.11 | 23.13 | 22.96 | 22.97 | 5,768 | -0.05(-0.23%) |
May 02, 2023 | 23.30 | 23.30 | 22.97 | 23.03 | 13,214 | -0.30(-1.30%) |
May 01, 2023 | 23.37 | 23.37 | 23.29 | 23.33 | 4,559 | -0.02(-0.08%) |
Apr 28, 2023 | 23.28 | 23.38 | 23.28 | 23.35 | 21,848 | +0.10(+0.42%) |
Apr 27, 2023 | 23.10 | 23.30 | 23.10 | 23.25 | 2,845 | +0.38(+1.67%) |
Apr 26, 2023 | 23.11 | 23.11 | 22.87 | 22.87 | 9,984 | +0.20(+0.87%) |
Apr 25, 2023 | 23.04 | 23.04 | 22.60 | 22.67 | 10,322 | -0.58(-2.50%) |
Apr 24, 2023 | 23.49 | 23.49 | 23.17 | 23.25 | 16,956 | -0.27(-1.16%) |
Apr 21, 2023 | 23.59 | 23.59 | 23.43 | 23.53 | 4,820 | -0.27(-1.13%) |
Apr 20, 2023 | 23.99 | 23.99 | 23.80 | 23.80 | 6,944 | -0.15(-0.64%) |
Apr 19, 2023 | 23.80 | 24.01 | 23.80 | 23.95 | 16,727 | -0.22(-0.92%) |
Apr 18, 2023 | 24.22 | 24.22 | 24.16 | 24.17 | 7,569 | +0.05(+0.23%) |
Apr 17, 2023 | 24.18 | 24.18 | 23.97 | 24.12 | 20,370 | +0.15(+0.64%) |
Apr 14, 2023 | 24.17 | 24.17 | 23.86 | 23.96 | 19,982 | -0.22(-0.91%) |
Apr 13, 2023 | 24.13 | 24.23 | 24.13 | 24.18 | 8,204 | +0.49(+2.07%) |
Apr 12, 2023 | 24.22 | 24.22 | 23.68 | 23.69 | 5,334 | -0.60(-2.47%) |
Apr 11, 2023 | 24.36 | 24.36 | 24.29 | 24.29 | 9,444 | -0.10(-0.39%) |
Apr 10, 2023 | 24.29 | 24.42 | 24.29 | 24.39 | 16,490 | +0.01(+0.03%) |
Apr 06, 2023 | 24.23 | 24.44 | 24.23 | 24.38 | 3,714 | +0.19(+0.78%) |
Apr 05, 2023 | 24.34 | 24.23 | 24.08 | 24.19 | 12,491 | -0.26(-1.07%) |
Apr 04, 2023 | 24.44 | 24.50 | 24.33 | 24.45 | 6,633 | -0.13(-0.54%) |
Apr 03, 2023 | 24.54 | 24.59 | 24.41 | 24.58 | 9,758 | +0.08(+0.31%) |
Mar 31, 2023 | 24.38 | 24.55 | 24.38 | 24.51 | 9,083 | +0.04(+0.15%) |
Mar 30, 2023 | 24.52 | 24.52 | 24.43 | 24.47 | 6,712 | +0.31(+1.27%) |
Mar 29, 2023 | 24.18 | 24.24 | 24.16 | 24.16 | 13,529 | +0.16(+0.65%) |
Mar 28, 2023 | 24.01 | 24.18 | 23.97 | 24.01 | 31,930 | +0.30(+1.25%) |
Mar 27, 2023 | 23.61 | 23.76 | 23.61 | 23.71 | 5,918 | -0.26(-1.06%) |
Mar 24, 2023 | 24.03 | 24.03 | 23.82 | 23.97 | 6,656 | -0.18(-0.75%) |
Mar 23, 2023 | 24.43 | 24.43 | 23.98 | 24.15 | 16,529 | +0.57(+2.41%) |
Mar 22, 2023 | 23.69 | 23.71 | 23.58 | 23.58 | 13,370 | -0.17(-0.70%) |
Mar 21, 2023 | 23.62 | 23.78 | 23.58 | 23.75 | 19,976 | +0.48(+2.04%) |
Mar 20, 2023 | 23.26 | 23.37 | 23.26 | 23.27 | 9,422 | -0.24(-1.03%) |
Mar 17, 2023 | 23.63 | 23.67 | 23.39 | 23.51 | 17,403 | -0.17(-0.70%) |
Mar 16, 2023 | 23.25 | 23.73 | 23.25 | 23.68 | 29,499 | +0.51(+2.21%) |
Mar 15, 2023 | 23.09 | 23.24 | 23.00 | 23.17 | 6,428 | -0.54(-2.28%) |
Mar 14, 2023 | 23.65 | 23.72 | 23.55 | 23.71 | 9,107 | +0.17(+0.72%) |
Mar 13, 2023 | 23.33 | 23.64 | 23.24 | 23.54 | 6,921 | +0.29(+1.25%) |
Mar 10, 2023 | 23.29 | 23.49 | 23.25 | 23.25 | 13,431 | -0.12(-0.53%) |
Mar 09, 2023 | 23.84 | 23.84 | 23.29 | 23.37 | 14,499 | -0.93(-3.81%) |
Mar 08, 2023 | 24.32 | 24.33 | 24.20 | 24.30 | 6,202 | -0.07(-0.30%) |
Mar 07, 2023 | 24.62 | 24.62 | 24.34 | 24.37 | 9,670 | -0.39(-1.58%) |
Mar 06, 2023 | 24.83 | 24.84 | 24.75 | 24.76 | 4,338 | -0.25(-1.00%) |
Mar 03, 2023 | 25.01 | 25.09 | 25.00 | 25.01 | 1,574 | +0.18(+0.71%) |
Mar 02, 2023 | 24.63 | 24.90 | 24.59 | 24.84 | 14,686 | +0.31(+1.28%) |