Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.10 | 22.16 | 21.55 | 21.59 | 147,340 | -0.48(-2.16%) |
May 05, 2023 | 22.49 | 22.73 | 22.06 | 22.07 | 182,852 | -0.10(-0.45%) |
May 04, 2023 | 22.12 | 22.45 | 21.52 | 22.17 | 392,504 | -0.30(-1.32%) |
May 03, 2023 | 23.36 | 25.49 | 22.31 | 22.46 | 400,344 | -0.50(-2.16%) |
May 02, 2023 | 23.30 | 23.31 | 22.56 | 22.96 | 238,072 | -0.50(-2.11%) |
May 01, 2023 | 23.66 | 23.82 | 23.28 | 23.46 | 154,926 | -0.14(-0.59%) |
Apr 28, 2023 | 23.21 | 23.60 | 23.04 | 23.59 | 263,096 | +0.44(+1.88%) |
Apr 27, 2023 | 23.35 | 23.38 | 22.89 | 23.16 | 230,632 | -0.15(-0.64%) |
Apr 26, 2023 | 23.10 | 23.49 | 23.10 | 23.31 | 123,075 | +0.02(+0.09%) |
Apr 25, 2023 | 23.28 | 23.74 | 23.20 | 23.29 | 171,887 | -0.20(-0.84%) |
Apr 24, 2023 | 23.33 | 23.52 | 22.99 | 23.49 | 256,567 | +0.17(+0.72%) |
Apr 21, 2023 | 23.12 | 23.35 | 22.92 | 23.32 | 196,744 | +0.26(+1.12%) |
Apr 20, 2023 | 23.10 | 23.27 | 22.75 | 23.06 | 130,526 | -0.25(-1.06%) |
Apr 19, 2023 | 23.49 | 23.68 | 23.25 | 23.31 | 193,642 | -0.30(-1.26%) |
Apr 18, 2023 | 23.17 | 23.60 | 23.17 | 23.60 | 128,874 | +0.25(+1.06%) |
Apr 17, 2023 | 22.42 | 23.54 | 22.39 | 23.36 | 220,910 | +0.98(+4.39%) |
Apr 14, 2023 | 22.05 | 22.44 | 21.76 | 22.37 | 636,202 | +0.41(+1.85%) |
Apr 13, 2023 | 21.71 | 22.12 | 21.71 | 21.97 | 134,800 | +0.22(+1.00%) |
Apr 12, 2023 | 22.07 | 22.23 | 21.72 | 21.75 | 92,518 | -0.18(-0.81%) |
Apr 11, 2023 | 22.05 | 22.31 | 21.86 | 21.93 | 210,651 | +0.03(+0.14%) |
Apr 10, 2023 | 20.80 | 21.95 | 20.76 | 21.90 | 127,136 | +1.28(+6.20%) |
Apr 06, 2023 | 20.33 | 20.94 | 20.20 | 20.62 | 276,346 | +0.29(+1.42%) |
Apr 05, 2023 | 20.81 | 20.81 | 20.12 | 20.33 | 191,088 | -0.48(-2.29%) |
Apr 04, 2023 | 21.06 | 21.20 | 20.41 | 20.81 | 497,117 | -0.22(-1.04%) |
Apr 03, 2023 | 20.84 | 21.39 | 20.77 | 21.03 | 224,228 | +0.20(+0.95%) |
Mar 31, 2023 | 20.42 | 21.07 | 20.33 | 20.83 | 247,861 | +0.46(+2.24%) |
Mar 30, 2023 | 20.54 | 20.63 | 20.35 | 20.37 | 231,178 | +0.02(+0.10%) |
Mar 29, 2023 | 20.50 | 20.61 | 20.32 | 20.35 | 206,271 | +0.05(+0.24%) |
Mar 28, 2023 | 20.21 | 20.55 | 20.17 | 20.30 | 157,425 | +0.06(+0.29%) |
Mar 27, 2023 | 20.55 | 20.71 | 19.87 | 20.24 | 244,392 | -0.21(-1.02%) |
Mar 24, 2023 | 19.73 | 20.54 | 19.66 | 20.45 | 241,853 | +0.58(+2.89%) |
Mar 23, 2023 | 20.55 | 20.55 | 19.86 | 19.88 | 285,821 | -0.59(-2.86%) |
Mar 22, 2023 | 20.69 | 20.86 | 20.26 | 20.46 | 469,221 | -0.19(-0.91%) |
Mar 21, 2023 | 20.73 | 20.80 | 20.54 | 20.65 | 830,635 | +0.23(+1.12%) |
Mar 20, 2023 | 20.38 | 20.51 | 20.22 | 20.42 | 164,950 | +0.18(+0.88%) |
Mar 17, 2023 | 20.29 | 20.33 | 19.99 | 20.24 | 377,906 | -0.09(-0.44%) |
Mar 16, 2023 | 20.29 | 20.69 | 20.04 | 20.33 | 324,618 | -0.02(-0.12%) |
Mar 15, 2023 | 20.00 | 20.54 | 19.67 | 20.36 | 239,542 | +0.10(+0.49%) |
Mar 14, 2023 | 20.63 | 20.75 | 19.97 | 20.26 | 177,593 | +0.00(+0.00%) |
Mar 13, 2023 | 20.27 | 20.91 | 20.23 | 20.26 | 153,413 | -0.26(-1.25%) |
Mar 10, 2023 | 21.28 | 21.32 | 20.26 | 20.51 | 265,753 | -0.90(-4.20%) |
Mar 09, 2023 | 22.27 | 22.27 | 21.28 | 21.41 | 132,279 | -0.86(-3.86%) |
Mar 08, 2023 | 22.54 | 22.65 | 21.97 | 22.27 | 102,116 | -0.19(-0.84%) |
Mar 07, 2023 | 22.62 | 22.74 | 22.44 | 22.46 | 117,379 | -0.16(-0.70%) |
Mar 06, 2023 | 23.14 | 23.14 | 22.48 | 22.62 | 328,704 | -0.57(-2.47%) |
Mar 03, 2023 | 23.33 | 23.36 | 23.08 | 23.19 | 98,145 | -0.06(-0.26%) |
Mar 02, 2023 | 23.04 | 23.69 | 22.96 | 23.25 | 139,899 | +0.11(+0.47%) |