Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.12 | 21.14 | 20.68 | 20.75 | 54,592 | -0.27(-1.29%) |
May 05, 2023 | 21.51 | 21.77 | 20.89 | 21.02 | 71,145 | -0.07(-0.31%) |
May 04, 2023 | 21.66 | 21.79 | 19.53 | 21.09 | 192,994 | -0.58(-2.67%) |
May 03, 2023 | 22.19 | 22.40 | 21.66 | 21.67 | 77,855 | -0.32(-1.44%) |
May 02, 2023 | 22.24 | 22.24 | 21.63 | 21.98 | 145,480 | -0.24(-1.09%) |
May 01, 2023 | 22.18 | 22.41 | 22.05 | 22.23 | 74,510 | +0.05(+0.21%) |
Apr 28, 2023 | 22.02 | 22.41 | 22.02 | 22.18 | 55,615 | +0.21(+0.98%) |
Apr 27, 2023 | 21.82 | 22.10 | 21.67 | 21.96 | 43,053 | +0.24(+1.12%) |
Apr 26, 2023 | 21.89 | 22.24 | 21.65 | 21.72 | 66,848 | -0.26(-1.19%) |
Apr 25, 2023 | 22.54 | 22.80 | 21.93 | 21.98 | 79,197 | -0.63(-2.81%) |
Apr 24, 2023 | 22.62 | 22.77 | 22.30 | 22.62 | 73,101 | +0.02(+0.08%) |
Apr 21, 2023 | 22.81 | 22.84 | 22.42 | 22.60 | 74,340 | -0.15(-0.66%) |
Apr 20, 2023 | 22.93 | 23.10 | 22.66 | 22.75 | 56,280 | -0.28(-1.24%) |
Apr 19, 2023 | 23.12 | 23.20 | 22.88 | 23.03 | 49,717 | -0.06(-0.28%) |
Apr 18, 2023 | 23.46 | 23.46 | 22.80 | 23.10 | 77,153 | -0.25(-1.06%) |
Apr 17, 2023 | 23.16 | 23.36 | 23.00 | 23.35 | 58,856 | +0.35(+1.52%) |
Apr 14, 2023 | 23.22 | 23.23 | 22.80 | 23.00 | 41,163 | -0.02(-0.08%) |
Apr 13, 2023 | 22.94 | 23.22 | 22.78 | 23.02 | 58,450 | +0.04(+0.16%) |
Apr 12, 2023 | 23.32 | 23.38 | 22.85 | 22.98 | 61,279 | -0.27(-1.15%) |
Apr 11, 2023 | 23.95 | 23.99 | 23.19 | 23.25 | 306,915 | -0.61(-2.54%) |
Apr 10, 2023 | 23.75 | 23.92 | 23.37 | 23.85 | 80,523 | +0.07(+0.31%) |
Apr 06, 2023 | 23.90 | 24.09 | 23.45 | 23.78 | 47,760 | +0.00(+0.00%) |
Apr 05, 2023 | 23.60 | 23.95 | 23.55 | 23.78 | 43,078 | +0.20(+0.86%) |
Apr 04, 2023 | 23.98 | 23.98 | 23.36 | 23.58 | 54,506 | -0.28(-1.16%) |
Apr 03, 2023 | 24.27 | 24.38 | 23.63 | 23.85 | 67,436 | -0.26(-1.07%) |
Mar 31, 2023 | 23.85 | 24.26 | 23.51 | 24.11 | 71,925 | +0.46(+1.94%) |
Mar 30, 2023 | 23.97 | 24.15 | 23.49 | 23.65 | 27,985 | -0.06(-0.23%) |
Mar 29, 2023 | 23.72 | 23.92 | 23.36 | 23.70 | 42,599 | +0.17(+0.74%) |
Mar 28, 2023 | 23.36 | 24.19 | 23.36 | 23.53 | 83,867 | -0.06(-0.27%) |
Mar 27, 2023 | 23.92 | 24.19 | 23.31 | 23.59 | 57,577 | -0.08(-0.35%) |
Mar 24, 2023 | 22.52 | 23.69 | 22.44 | 23.68 | 149,952 | +1.01(+4.46%) |
Mar 23, 2023 | 22.94 | 23.10 | 22.44 | 22.67 | 84,111 | -0.23(-1.00%) |
Mar 22, 2023 | 23.45 | 23.59 | 22.84 | 22.90 | 85,100 | -0.70(-2.96%) |
Mar 21, 2023 | 23.13 | 23.73 | 23.13 | 23.59 | 106,705 | +0.86(+3.80%) |
Mar 20, 2023 | 22.48 | 23.18 | 22.39 | 22.73 | 94,788 | +0.56(+2.53%) |
Mar 17, 2023 | 22.82 | 22.86 | 21.88 | 22.17 | 437,175 | -0.81(-3.52%) |
Mar 16, 2023 | 23.38 | 23.47 | 22.32 | 22.98 | 124,458 | -0.59(-2.50%) |
Mar 15, 2023 | 23.19 | 23.67 | 22.54 | 23.57 | 124,871 | +0.01(+0.04%) |
Mar 14, 2023 | 23.92 | 24.04 | 23.09 | 23.56 | 107,204 | +0.17(+0.75%) |
Mar 13, 2023 | 24.15 | 24.25 | 23.07 | 23.38 | 261,866 | -1.08(-4.43%) |
Mar 10, 2023 | 25.51 | 25.68 | 24.23 | 24.47 | 111,883 | -1.09(-4.28%) |
Mar 09, 2023 | 26.29 | 26.29 | 25.41 | 25.56 | 82,599 | -0.65(-2.49%) |
Mar 08, 2023 | 25.98 | 26.29 | 25.91 | 26.21 | 39,400 | +0.21(+0.81%) |
Mar 07, 2023 | 26.22 | 26.41 | 26.00 | 26.00 | 49,534 | -0.32(-1.22%) |
Mar 06, 2023 | 26.36 | 26.56 | 26.06 | 26.32 | 64,538 | -0.04(-0.14%) |
Mar 03, 2023 | 25.91 | 26.68 | 25.82 | 26.36 | 70,552 | +0.45(+1.74%) |
Mar 02, 2023 | 25.97 | 26.16 | 25.81 | 25.91 | 50,349 | -0.25(-0.95%) |