Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.66 | 22.82 | 22.09 | 22.37 | 91,015 | -0.18(-0.80%) |
May 05, 2023 | 22.57 | 22.64 | 21.80 | 22.55 | 108,738 | +0.48(+2.17%) |
May 04, 2023 | 22.05 | 22.47 | 20.98 | 22.07 | 199,564 | -0.26(-1.16%) |
May 03, 2023 | 22.14 | 22.48 | 21.94 | 22.33 | 212,131 | +0.38(+1.73%) |
May 02, 2023 | 22.01 | 22.67 | 21.48 | 21.95 | 161,737 | -0.22(-0.99%) |
May 01, 2023 | 22.54 | 22.94 | 22.11 | 22.17 | 132,477 | -0.37(-1.64%) |
Apr 28, 2023 | 22.23 | 23.32 | 22.23 | 22.54 | 208,499 | +0.24(+1.07%) |
Apr 27, 2023 | 22.10 | 22.57 | 22.10 | 22.30 | 59,534 | +0.26(+1.18%) |
Apr 26, 2023 | 22.13 | 22.51 | 21.93 | 22.04 | 65,205 | -0.32(-1.43%) |
Apr 25, 2023 | 23.05 | 23.16 | 22.34 | 22.36 | 72,515 | -0.93(-3.99%) |
Apr 24, 2023 | 23.52 | 23.59 | 23.09 | 23.29 | 72,714 | -0.23(-0.98%) |
Apr 21, 2023 | 23.70 | 23.70 | 23.25 | 23.52 | 85,228 | -0.20(-0.84%) |
Apr 20, 2023 | 23.56 | 23.75 | 23.42 | 23.71 | 82,454 | +0.06(+0.25%) |
Apr 19, 2023 | 23.95 | 23.95 | 23.56 | 23.66 | 74,668 | -0.22(-0.92%) |
Apr 18, 2023 | 23.68 | 23.90 | 23.55 | 23.87 | 68,156 | +0.24(+1.01%) |
Apr 17, 2023 | 23.60 | 23.68 | 23.30 | 23.64 | 57,836 | +0.27(+1.15%) |
Apr 14, 2023 | 23.37 | 23.59 | 23.18 | 23.37 | 90,672 | +0.16(+0.69%) |
Apr 13, 2023 | 23.28 | 23.54 | 23.08 | 23.21 | 103,333 | -0.03(-0.13%) |
Apr 12, 2023 | 23.21 | 23.47 | 23.08 | 23.24 | 89,545 | +0.17(+0.74%) |
Apr 11, 2023 | 22.83 | 23.24 | 22.53 | 23.07 | 85,855 | +0.32(+1.40%) |
Apr 10, 2023 | 22.19 | 22.89 | 22.19 | 22.75 | 124,451 | +0.43(+1.92%) |
Apr 06, 2023 | 21.97 | 22.50 | 21.81 | 22.32 | 112,625 | +0.37(+1.68%) |
Apr 05, 2023 | 22.10 | 22.23 | 21.85 | 21.95 | 138,066 | -0.39(-1.74%) |
Apr 04, 2023 | 23.17 | 23.17 | 22.25 | 22.34 | 85,300 | -0.67(-2.91%) |
Apr 03, 2023 | 23.56 | 23.72 | 22.61 | 23.01 | 151,661 | -0.53(-2.25%) |
Mar 31, 2023 | 23.40 | 23.62 | 23.24 | 23.54 | 231,226 | +0.27(+1.16%) |
Mar 30, 2023 | 23.10 | 23.31 | 22.99 | 23.27 | 120,410 | +0.31(+1.35%) |
Mar 29, 2023 | 23.07 | 23.40 | 22.66 | 22.96 | 117,353 | +0.15(+0.66%) |
Mar 28, 2023 | 22.65 | 22.91 | 22.65 | 22.81 | 82,405 | +0.02(+0.09%) |
Mar 27, 2023 | 22.91 | 23.04 | 22.72 | 22.79 | 95,913 | +0.24(+1.06%) |
Mar 24, 2023 | 22.26 | 22.71 | 22.23 | 22.55 | 120,001 | +0.00(+0.00%) |
Mar 23, 2023 | 22.78 | 23.00 | 22.37 | 22.55 | 81,002 | -0.05(-0.22%) |
Mar 22, 2023 | 23.32 | 23.38 | 22.60 | 22.60 | 82,898 | -0.67(-2.87%) |
Mar 21, 2023 | 23.02 | 23.32 | 22.80 | 23.27 | 144,923 | +0.81(+3.60%) |
Mar 20, 2023 | 22.06 | 22.75 | 22.06 | 22.46 | 201,375 | +0.77(+3.54%) |
Mar 17, 2023 | 22.43 | 22.45 | 21.64 | 21.69 | 719,641 | -1.02(-4.48%) |
Mar 16, 2023 | 22.15 | 23.08 | 22.08 | 22.71 | 137,284 | +0.22(+0.98%) |
Mar 15, 2023 | 22.29 | 22.77 | 21.99 | 22.49 | 188,007 | -0.41(-1.79%) |
Mar 14, 2023 | 23.12 | 23.43 | 22.72 | 22.90 | 135,006 | +0.63(+2.82%) |
Mar 13, 2023 | 22.50 | 22.58 | 21.64 | 22.27 | 163,395 | -0.74(-3.21%) |
Mar 10, 2023 | 23.96 | 24.21 | 22.88 | 23.01 | 125,409 | -1.15(-4.75%) |
Mar 09, 2023 | 24.80 | 24.83 | 24.02 | 24.15 | 122,309 | -0.63(-2.54%) |
Mar 08, 2023 | 24.67 | 24.81 | 24.46 | 24.78 | 68,436 | +0.10(+0.40%) |
Mar 07, 2023 | 24.87 | 24.92 | 24.42 | 24.68 | 116,115 | -0.11(-0.44%) |
Mar 06, 2023 | 25.35 | 25.59 | 24.66 | 24.79 | 157,149 | -0.61(-2.40%) |
Mar 03, 2023 | 25.15 | 25.46 | 24.97 | 25.40 | 125,157 | +0.49(+1.96%) |
Mar 02, 2023 | 24.85 | 24.97 | 24.46 | 24.91 | 116,874 | -0.21(-0.83%) |