Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.16 | 21.69 | 20.30 | 21.19 | 43,618 | +0.19(+0.91%) |
May 05, 2023 | 20.65 | 22.53 | 20.65 | 21.00 | 27,285 | +0.76(+3.78%) |
May 04, 2023 | 20.61 | 20.61 | 19.62 | 20.24 | 23,966 | -0.59(-2.82%) |
May 03, 2023 | 20.96 | 21.47 | 20.73 | 20.83 | 18,258 | +0.04(+0.19%) |
May 02, 2023 | 22.44 | 22.44 | 20.63 | 20.79 | 26,238 | -1.48(-6.65%) |
May 01, 2023 | 22.75 | 22.91 | 22.26 | 22.27 | 17,396 | -0.43(-1.90%) |
Apr 28, 2023 | 22.23 | 22.74 | 21.96 | 22.70 | 14,294 | +0.64(+2.89%) |
Apr 27, 2023 | 22.18 | 22.19 | 21.94 | 22.06 | 14,575 | -0.06(-0.27%) |
Apr 26, 2023 | 22.35 | 22.46 | 21.93 | 22.12 | 42,024 | -0.24(-1.05%) |
Apr 25, 2023 | 22.89 | 23.15 | 22.18 | 22.35 | 23,532 | -0.54(-2.36%) |
Apr 24, 2023 | 22.83 | 23.11 | 22.83 | 22.89 | 29,915 | +0.10(+0.43%) |
Apr 21, 2023 | 22.95 | 22.96 | 22.72 | 22.80 | 16,671 | -0.18(-0.77%) |
Apr 20, 2023 | 22.62 | 23.30 | 22.57 | 22.97 | 25,055 | +0.29(+1.30%) |
Apr 19, 2023 | 22.17 | 22.82 | 22.11 | 22.68 | 19,889 | +0.58(+2.62%) |
Apr 18, 2023 | 22.32 | 22.40 | 21.98 | 22.10 | 14,342 | -0.02(-0.09%) |
Apr 17, 2023 | 22.05 | 22.22 | 21.49 | 22.12 | 22,463 | +0.39(+1.81%) |
Apr 14, 2023 | 21.90 | 22.05 | 21.44 | 21.73 | 34,044 | -0.04(-0.18%) |
Apr 13, 2023 | 21.83 | 21.96 | 21.61 | 21.77 | 22,905 | -0.06(-0.27%) |
Apr 12, 2023 | 22.29 | 22.29 | 21.59 | 21.83 | 17,916 | -0.02(-0.09%) |
Apr 11, 2023 | 21.65 | 22.04 | 21.59 | 21.84 | 19,224 | +0.15(+0.68%) |
Apr 10, 2023 | 21.82 | 22.08 | 21.58 | 21.70 | 18,318 | +0.02(+0.09%) |
Apr 06, 2023 | 21.59 | 21.84 | 21.59 | 21.68 | 11,218 | +0.02(+0.09%) |
Apr 05, 2023 | 21.57 | 21.90 | 21.50 | 21.66 | 17,919 | -0.22(-0.99%) |
Apr 04, 2023 | 22.73 | 22.73 | 21.70 | 21.87 | 22,941 | -0.69(-3.04%) |
Apr 03, 2023 | 22.33 | 22.68 | 22.21 | 22.56 | 260,352 | +0.20(+0.88%) |
Mar 31, 2023 | 21.98 | 22.45 | 21.97 | 22.36 | 24,771 | +0.37(+1.69%) |
Mar 30, 2023 | 22.64 | 22.64 | 21.81 | 21.99 | 19,707 | -0.50(-2.22%) |
Mar 29, 2023 | 22.58 | 22.75 | 22.31 | 22.49 | 17,519 | -0.02(-0.09%) |
Mar 28, 2023 | 22.45 | 22.86 | 22.40 | 22.51 | 6,433 | -0.07(-0.30%) |
Mar 27, 2023 | 22.68 | 23.14 | 22.51 | 22.58 | 17,117 | +0.09(+0.39%) |
Mar 24, 2023 | 22.25 | 22.75 | 22.15 | 22.49 | 16,930 | +0.12(+0.53%) |
Mar 23, 2023 | 23.03 | 23.03 | 22.27 | 22.37 | 16,995 | -0.45(-1.98%) |
Mar 22, 2023 | 23.39 | 23.82 | 22.75 | 22.83 | 15,942 | -0.58(-2.47%) |
Mar 21, 2023 | 23.34 | 23.44 | 23.30 | 23.40 | 18,350 | +0.34(+1.49%) |
Mar 20, 2023 | 23.25 | 23.69 | 22.94 | 23.06 | 151,230 | -0.01(-0.04%) |
Mar 17, 2023 | 23.07 | 23.18 | 22.75 | 23.07 | 70,763 | -0.02(-0.08%) |
Mar 16, 2023 | 22.56 | 23.57 | 22.31 | 23.09 | 51,485 | +0.36(+1.60%) |
Mar 15, 2023 | 22.55 | 23.44 | 22.31 | 22.73 | 36,411 | -0.25(-1.07%) |
Mar 14, 2023 | 23.00 | 25.37 | 22.56 | 22.97 | 59,494 | +1.08(+4.93%) |
Mar 13, 2023 | 23.53 | 24.63 | 21.28 | 21.89 | 114,194 | -1.97(-8.26%) |
Mar 10, 2023 | 24.39 | 24.53 | 23.38 | 23.86 | 90,021 | -0.54(-2.21%) |
Mar 09, 2023 | 25.13 | 25.31 | 24.40 | 24.40 | 34,130 | -0.96(-3.79%) |
Mar 08, 2023 | 25.57 | 25.62 | 25.30 | 25.36 | 28,550 | -0.14(-0.54%) |
Mar 07, 2023 | 25.50 | 25.74 | 25.37 | 25.50 | 11,726 | -0.10(-0.38%) |
Mar 06, 2023 | 25.90 | 25.90 | 25.58 | 25.60 | 30,643 | -0.16(-0.61%) |
Mar 03, 2023 | 25.71 | 25.79 | 25.60 | 25.76 | 14,884 | +0.03(+0.11%) |
Mar 02, 2023 | 25.83 | 25.83 | 25.59 | 25.73 | 9,620 | -0.01(-0.04%) |