Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.04 | 21.07 | 20.87 | 21.02 | 1,154,662 | -0.01(-0.05%) |
May 05, 2023 | 20.97 | 21.06 | 20.73 | 21.03 | 296,888 | +0.17(+0.84%) |
May 04, 2023 | 21.12 | 21.12 | 20.84 | 20.86 | 1,479,825 | -0.37(-1.74%) |
May 03, 2023 | 21.40 | 21.52 | 21.20 | 21.23 | 615,634 | -0.09(-0.41%) |
May 02, 2023 | 21.75 | 21.75 | 21.23 | 21.31 | 617,134 | -0.63(-2.88%) |
May 01, 2023 | 21.98 | 22.06 | 21.89 | 21.95 | 925,894 | +0.06(+0.27%) |
Apr 28, 2023 | 21.39 | 21.91 | 21.35 | 21.89 | 477,776 | +0.43(+1.99%) |
Apr 27, 2023 | 20.91 | 21.46 | 20.85 | 21.46 | 777,794 | +0.81(+3.93%) |
Apr 26, 2023 | 20.83 | 20.95 | 20.61 | 20.65 | 989,858 | -0.25(-1.18%) |
Apr 25, 2023 | 21.07 | 21.09 | 20.90 | 20.90 | 952,073 | -0.25(-1.17%) |
Apr 24, 2023 | 21.18 | 21.25 | 21.01 | 21.14 | 399,018 | -0.03(-0.16%) |
Apr 21, 2023 | 21.13 | 21.20 | 21.01 | 21.18 | 1,579,523 | +0.14(+0.65%) |
Apr 20, 2023 | 21.29 | 21.29 | 20.99 | 21.04 | 354,254 | -0.56(-2.61%) |
Apr 19, 2023 | 21.71 | 21.71 | 21.57 | 21.61 | 906,286 | -0.30(-1.37%) |
Apr 18, 2023 | 22.16 | 22.19 | 21.82 | 21.91 | 214,188 | -0.18(-0.84%) |
Apr 17, 2023 | 22.00 | 22.10 | 21.93 | 22.09 | 665,511 | +0.10(+0.44%) |
Apr 14, 2023 | 22.19 | 22.27 | 21.85 | 21.99 | 857,232 | -0.25(-1.13%) |
Apr 13, 2023 | 22.06 | 22.27 | 22.03 | 22.25 | 819,330 | +0.23(+1.06%) |
Apr 12, 2023 | 22.55 | 22.55 | 21.98 | 22.01 | 1,988,706 | -0.37(-1.65%) |
Apr 11, 2023 | 22.33 | 22.49 | 22.32 | 22.38 | 272,909 | +0.01(+0.04%) |
Apr 10, 2023 | 22.12 | 22.37 | 22.09 | 22.37 | 1,344,042 | +0.14(+0.63%) |
Apr 06, 2023 | 22.05 | 22.30 | 22.03 | 22.23 | 260,965 | -0.12(-0.54%) |
Apr 05, 2023 | 22.28 | 22.39 | 22.22 | 22.35 | 368,861 | +0.06(+0.26%) |
Apr 04, 2023 | 22.54 | 22.54 | 22.14 | 22.30 | 783,304 | -0.13(-0.56%) |
Apr 03, 2023 | 22.45 | 22.52 | 22.35 | 22.42 | 1,146,654 | -0.07(-0.30%) |
Mar 31, 2023 | 22.08 | 22.49 | 22.07 | 22.49 | 192,787 | +0.48(+2.16%) |
Mar 30, 2023 | 22.11 | 22.14 | 21.91 | 22.01 | 318,834 | +0.12(+0.53%) |
Mar 29, 2023 | 21.80 | 21.93 | 21.69 | 21.90 | 554,892 | +0.34(+1.58%) |
Mar 28, 2023 | 21.66 | 21.77 | 21.47 | 21.56 | 315,069 | -0.13(-0.58%) |
Mar 27, 2023 | 21.66 | 21.81 | 21.62 | 21.68 | 763,819 | +0.12(+0.54%) |
Mar 24, 2023 | 21.46 | 21.59 | 21.24 | 21.57 | 1,170,613 | +0.11(+0.50%) |
Mar 23, 2023 | 21.53 | 21.78 | 21.28 | 21.46 | 794,667 | +0.03(+0.15%) |
Mar 22, 2023 | 22.02 | 22.04 | 21.43 | 21.43 | 999,573 | -0.52(-2.37%) |
Mar 21, 2023 | 21.83 | 22.02 | 21.82 | 21.95 | 1,858,794 | +0.25(+1.16%) |
Mar 20, 2023 | 21.54 | 21.84 | 21.53 | 21.70 | 1,405,710 | +0.17(+0.81%) |
Mar 17, 2023 | 21.58 | 21.66 | 21.33 | 21.52 | 957,157 | -0.11(-0.49%) |
Mar 16, 2023 | 21.40 | 21.69 | 21.24 | 21.63 | 716,793 | +0.19(+0.90%) |
Mar 15, 2023 | 21.14 | 21.48 | 21.12 | 21.44 | 880,528 | -0.02(-0.09%) |
Mar 14, 2023 | 21.50 | 21.58 | 21.23 | 21.46 | 1,257,273 | +0.25(+1.18%) |
Mar 13, 2023 | 21.05 | 21.46 | 20.94 | 21.21 | 2,379,339 | -0.06(-0.27%) |
Mar 10, 2023 | 21.50 | 21.53 | 21.09 | 21.26 | 1,363,303 | -0.29(-1.34%) |
Mar 09, 2023 | 21.99 | 22.10 | 21.53 | 21.55 | 1,024,115 | -0.40(-1.84%) |
Mar 08, 2023 | 21.97 | 22.08 | 21.83 | 21.96 | 876,774 | +0.06(+0.26%) |
Mar 07, 2023 | 22.27 | 22.37 | 21.82 | 21.90 | 1,906,156 | -0.34(-1.52%) |
Mar 06, 2023 | 22.38 | 22.47 | 22.22 | 22.24 | 2,537,569 | +0.07(+0.30%) |
Mar 03, 2023 | 22.09 | 22.20 | 21.97 | 22.17 | 711,622 | +0.23(+1.05%) |
Mar 02, 2023 | 21.77 | 21.95 | 21.68 | 21.94 | 1,235,424 | +0.03(+0.13%) |