Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.37 | 23.57 | 22.84 | 23.50 | 604,101 | +0.00(+0.00%) |
May 05, 2023 | 22.79 | 24.42 | 22.79 | 23.50 | 1,054,084 | +1.04(+4.63%) |
May 04, 2023 | 20.51 | 24.77 | 20.50 | 22.46 | 1,464,368 | +1.02(+4.76%) |
May 03, 2023 | 21.40 | 22.12 | 21.11 | 21.44 | 951,992 | +0.06(+0.28%) |
May 02, 2023 | 22.07 | 22.07 | 20.91 | 21.38 | 1,219,732 | -1.07(-4.77%) |
May 01, 2023 | 22.01 | 22.63 | 21.71 | 22.45 | 701,756 | +0.47(+2.14%) |
Apr 28, 2023 | 21.96 | 22.38 | 21.80 | 21.98 | 397,105 | -0.08(-0.36%) |
Apr 27, 2023 | 22.50 | 22.72 | 22.03 | 22.06 | 305,693 | -0.38(-1.69%) |
Apr 26, 2023 | 22.50 | 22.59 | 21.90 | 22.44 | 467,344 | -0.15(-0.66%) |
Apr 25, 2023 | 23.41 | 23.41 | 22.58 | 22.59 | 342,156 | -1.03(-4.36%) |
Apr 24, 2023 | 23.61 | 24.07 | 23.61 | 23.62 | 406,730 | -0.05(-0.21%) |
Apr 21, 2023 | 23.50 | 23.89 | 22.96 | 23.67 | 337,211 | +0.13(+0.55%) |
Apr 20, 2023 | 23.14 | 23.57 | 22.79 | 23.54 | 351,046 | +0.28(+1.20%) |
Apr 19, 2023 | 22.91 | 23.27 | 22.75 | 23.26 | 324,200 | +0.36(+1.57%) |
Apr 18, 2023 | 23.12 | 23.18 | 22.76 | 22.90 | 308,250 | -0.10(-0.43%) |
Apr 17, 2023 | 23.35 | 23.42 | 22.83 | 23.00 | 335,882 | -0.32(-1.37%) |
Apr 14, 2023 | 23.55 | 23.75 | 22.84 | 23.32 | 337,363 | -0.15(-0.64%) |
Apr 13, 2023 | 22.81 | 23.81 | 22.56 | 23.47 | 639,312 | +0.70(+3.07%) |
Apr 12, 2023 | 22.55 | 23.22 | 22.55 | 22.77 | 545,071 | +0.46(+2.06%) |
Apr 11, 2023 | 22.32 | 22.76 | 22.19 | 22.31 | 447,875 | +0.04(+0.18%) |
Apr 10, 2023 | 21.14 | 22.39 | 21.14 | 22.27 | 530,933 | +0.77(+3.58%) |
Apr 06, 2023 | 21.77 | 21.77 | 21.20 | 21.50 | 540,011 | -0.31(-1.42%) |
Apr 05, 2023 | 21.49 | 21.86 | 21.43 | 21.81 | 534,546 | +0.24(+1.11%) |
Apr 04, 2023 | 21.93 | 22.10 | 21.29 | 21.57 | 682,351 | -0.37(-1.69%) |
Apr 03, 2023 | 22.51 | 22.87 | 21.75 | 21.94 | 808,985 | -0.38(-1.70%) |
Mar 31, 2023 | 22.32 | 22.64 | 22.02 | 22.32 | 840,024 | +0.16(+0.72%) |
Mar 30, 2023 | 23.49 | 23.52 | 22.11 | 22.16 | 726,942 | -1.03(-4.44%) |
Mar 29, 2023 | 23.90 | 23.91 | 23.08 | 23.19 | 386,102 | -0.54(-2.28%) |
Mar 28, 2023 | 23.92 | 24.06 | 23.60 | 23.73 | 380,450 | -0.20(-0.84%) |
Mar 27, 2023 | 23.18 | 23.99 | 23.17 | 23.93 | 480,481 | +1.12(+4.91%) |
Mar 24, 2023 | 22.63 | 23.17 | 22.58 | 22.81 | 372,534 | -0.04(-0.18%) |
Mar 23, 2023 | 22.68 | 23.10 | 22.48 | 22.85 | 518,922 | +0.40(+1.78%) |
Mar 22, 2023 | 23.20 | 23.41 | 22.44 | 22.45 | 373,028 | -0.70(-3.02%) |
Mar 21, 2023 | 23.17 | 23.69 | 22.89 | 23.15 | 406,238 | +0.47(+2.07%) |
Mar 20, 2023 | 22.47 | 23.16 | 22.11 | 22.68 | 653,773 | +0.34(+1.52%) |
Mar 17, 2023 | 23.10 | 23.42 | 22.27 | 22.34 | 1,464,273 | -0.86(-3.71%) |
Mar 16, 2023 | 23.16 | 23.52 | 22.87 | 23.20 | 428,907 | -0.21(-0.90%) |
Mar 15, 2023 | 23.06 | 23.74 | 22.67 | 23.41 | 699,541 | -0.02(-0.09%) |
Mar 14, 2023 | 24.10 | 24.70 | 23.33 | 23.43 | 573,233 | -0.23(-0.97%) |
Mar 13, 2023 | 24.27 | 24.55 | 23.37 | 23.66 | 606,287 | -0.86(-3.51%) |
Mar 10, 2023 | 26.08 | 26.08 | 24.19 | 24.52 | 912,316 | -0.84(-3.31%) |
Mar 09, 2023 | 25.36 | 25.92 | 24.91 | 25.36 | 702,144 | +0.00(+0.00%) |
Mar 08, 2023 | 25.07 | 25.42 | 24.95 | 25.36 | 645,808 | +0.43(+1.72%) |
Mar 07, 2023 | 25.32 | 25.66 | 24.50 | 24.93 | 879,934 | -0.41(-1.62%) |
Mar 06, 2023 | 25.59 | 25.89 | 25.17 | 25.34 | 858,663 | -0.25(-0.98%) |
Mar 03, 2023 | 25.63 | 25.99 | 25.52 | 25.59 | 652,931 | -0.04(-0.16%) |
Mar 02, 2023 | 26.05 | 26.88 | 25.54 | 25.63 | 899,306 | -1.02(-3.83%) |