Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.84 | 15.88 | 15.23 | 15.37 | 9,940,893 | -0.13(-0.85%) |
May 05, 2023 | 15.43 | 15.51 | 15.04 | 15.50 | 15,450,571 | +0.74(+5.02%) |
May 04, 2023 | 14.80 | 15.23 | 14.35 | 14.76 | 26,373,660 | -0.52(-3.43%) |
May 03, 2023 | 15.73 | 16.03 | 15.21 | 15.29 | 14,881,341 | -0.32(-2.04%) |
May 02, 2023 | 16.65 | 16.65 | 15.46 | 15.60 | 12,656,885 | -1.12(-6.67%) |
May 01, 2023 | 17.09 | 17.12 | 16.46 | 16.72 | 12,247,739 | -0.39(-2.30%) |
Apr 28, 2023 | 16.74 | 17.23 | 16.62 | 17.11 | 9,520,528 | +0.24(+1.44%) |
Apr 27, 2023 | 16.67 | 17.00 | 16.63 | 16.87 | 8,013,433 | +0.26(+1.58%) |
Apr 26, 2023 | 16.65 | 16.94 | 16.43 | 16.61 | 8,989,020 | -0.08(-0.51%) |
Apr 25, 2023 | 16.85 | 17.06 | 16.56 | 16.69 | 15,224,459 | -0.46(-2.68%) |
Apr 24, 2023 | 16.94 | 17.28 | 16.79 | 17.15 | 10,830,189 | -0.06(-0.33%) |
Apr 21, 2023 | 17.23 | 17.51 | 16.15 | 17.21 | 17,916,220 | -0.50(-2.81%) |
Apr 20, 2023 | 17.74 | 17.96 | 17.62 | 17.70 | 10,034,322 | -0.31(-1.72%) |
Apr 19, 2023 | 17.77 | 18.17 | 17.53 | 18.01 | 12,140,277 | +0.49(+2.78%) |
Apr 18, 2023 | 17.71 | 17.80 | 17.48 | 17.52 | 8,513,565 | -0.22(-1.27%) |
Apr 17, 2023 | 17.25 | 17.78 | 17.08 | 17.75 | 10,689,922 | +0.40(+2.32%) |
Apr 14, 2023 | 17.54 | 17.54 | 17.18 | 17.35 | 16,103,501 | +0.11(+0.65%) |
Apr 13, 2023 | 17.19 | 17.29 | 16.91 | 17.23 | 10,166,526 | +0.06(+0.33%) |
Apr 12, 2023 | 17.37 | 17.46 | 17.15 | 17.18 | 6,856,937 | -0.16(-0.92%) |
Apr 11, 2023 | 17.29 | 17.51 | 17.18 | 17.34 | 5,578,476 | +0.08(+0.49%) |
Apr 10, 2023 | 17.15 | 17.45 | 17.09 | 17.25 | 8,515,214 | +0.05(+0.27%) |
Apr 06, 2023 | 17.15 | 17.42 | 17.08 | 17.21 | 6,945,909 | +0.07(+0.38%) |
Apr 05, 2023 | 16.99 | 17.26 | 16.83 | 17.14 | 9,985,559 | -0.02(-0.11%) |
Apr 04, 2023 | 17.51 | 17.52 | 16.84 | 17.16 | 12,424,100 | -0.25(-1.45%) |
Apr 03, 2023 | 17.46 | 17.52 | 17.12 | 17.41 | 15,971,636 | +0.02(+0.11%) |
Mar 31, 2023 | 17.38 | 17.43 | 17.10 | 17.39 | 13,593,628 | +0.22(+1.25%) |
Mar 30, 2023 | 17.74 | 17.76 | 17.06 | 17.18 | 16,384,488 | -0.31(-1.77%) |
Mar 29, 2023 | 17.45 | 17.50 | 17.14 | 17.49 | 15,225,896 | +0.33(+1.91%) |
Mar 28, 2023 | 17.09 | 17.23 | 16.79 | 17.16 | 9,569,995 | +0.05(+0.27%) |
Mar 27, 2023 | 17.36 | 17.57 | 16.79 | 17.11 | 21,562,260 | +0.36(+2.13%) |
Mar 24, 2023 | 16.15 | 16.86 | 16.04 | 16.76 | 12,346,969 | +0.33(+2.00%) |
Mar 23, 2023 | 16.78 | 17.14 | 16.31 | 16.43 | 28,208,054 | -0.27(-1.63%) |
Mar 22, 2023 | 17.68 | 17.68 | 16.67 | 16.70 | 20,982,730 | -1.09(-6.11%) |
Mar 21, 2023 | 17.58 | 17.97 | 17.54 | 17.79 | 22,936,630 | +0.84(+4.98%) |
Mar 20, 2023 | 17.18 | 17.76 | 16.84 | 16.94 | 22,893,942 | +0.18(+1.06%) |
Mar 17, 2023 | 17.08 | 17.31 | 16.44 | 16.77 | 42,949,600 | -0.67(-3.87%) |
Mar 16, 2023 | 16.29 | 17.91 | 16.01 | 17.44 | 34,062,828 | +0.90(+5.44%) |
Mar 15, 2023 | 17.11 | 17.49 | 16.28 | 16.54 | 33,168,110 | -1.23(-6.91%) |
Mar 14, 2023 | 18.63 | 18.87 | 17.02 | 17.77 | 28,938,088 | +0.10(+0.58%) |
Mar 13, 2023 | 13.32 | 18.85 | 13.06 | 17.67 | 44,324,304 | -1.34(-7.05%) |
Mar 10, 2023 | 19.06 | 19.76 | 18.44 | 19.01 | 25,243,412 | -0.36(-1.84%) |
Mar 09, 2023 | 20.03 | 20.05 | 19.18 | 19.36 | 15,818,880 | -0.84(-4.17%) |
Mar 08, 2023 | 20.81 | 20.84 | 20.09 | 20.21 | 15,469,383 | -0.59(-2.86%) |
Mar 07, 2023 | 21.50 | 21.58 | 20.79 | 20.80 | 9,954,751 | -0.84(-3.90%) |
Mar 06, 2023 | 21.73 | 21.90 | 21.56 | 21.64 | 7,667,250 | -0.04(-0.17%) |
Mar 03, 2023 | 21.36 | 21.73 | 21.26 | 21.68 | 8,265,142 | +0.43(+2.01%) |
Mar 02, 2023 | 21.47 | 21.53 | 21.05 | 21.25 | 10,630,938 | -0.44(-2.01%) |