Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.55 | 22.55 | 20.95 | 21.86 | 783,132 | -0.43(-1.93%) |
May 05, 2023 | 22.40 | 22.70 | 21.62 | 22.29 | 710,518 | +0.31(+1.41%) |
May 04, 2023 | 21.04 | 22.04 | 20.81 | 21.98 | 1,016,894 | +0.65(+3.05%) |
May 03, 2023 | 21.44 | 22.43 | 20.99 | 21.33 | 1,165,853 | +0.13(+0.61%) |
May 02, 2023 | 21.78 | 22.09 | 20.64 | 21.20 | 1,144,382 | -0.71(-3.24%) |
May 01, 2023 | 22.13 | 22.67 | 21.10 | 21.91 | 703,913 | -0.12(-0.54%) |
Apr 28, 2023 | 21.84 | 22.59 | 21.51 | 22.03 | 693,960 | +0.24(+1.10%) |
Apr 27, 2023 | 21.60 | 21.91 | 20.27 | 21.79 | 739,485 | +0.36(+1.68%) |
Apr 26, 2023 | 21.74 | 21.78 | 20.27 | 21.43 | 842,360 | -0.36(-1.65%) |
Apr 25, 2023 | 21.50 | 22.02 | 21.49 | 21.79 | 709,562 | +0.29(+1.35%) |
Apr 24, 2023 | 20.96 | 21.72 | 20.84 | 21.50 | 612,953 | +0.50(+2.38%) |
Apr 21, 2023 | 20.01 | 21.01 | 19.81 | 21.00 | 610,393 | +1.00(+5.00%) |
Apr 20, 2023 | 19.80 | 20.69 | 19.79 | 20.00 | 456,365 | -0.14(-0.70%) |
Apr 19, 2023 | 20.00 | 20.43 | 19.82 | 20.14 | 755,118 | -0.08(-0.40%) |
Apr 18, 2023 | 19.73 | 20.33 | 19.12 | 20.22 | 464,802 | +0.61(+3.11%) |
Apr 17, 2023 | 18.52 | 20.07 | 18.40 | 19.61 | 576,837 | +1.37(+7.51%) |
Apr 14, 2023 | 18.44 | 18.48 | 17.79 | 18.24 | 564,540 | -0.24(-1.30%) |
Apr 13, 2023 | 17.63 | 19.02 | 17.50 | 18.48 | 806,893 | +0.98(+5.60%) |
Apr 12, 2023 | 17.84 | 17.94 | 17.30 | 17.50 | 485,119 | -0.09(-0.51%) |
Apr 11, 2023 | 17.47 | 17.97 | 17.19 | 17.59 | 532,269 | +0.18(+1.03%) |
Apr 10, 2023 | 17.76 | 17.86 | 17.25 | 17.41 | 489,731 | -0.56(-3.12%) |
Apr 06, 2023 | 17.58 | 18.06 | 16.68 | 17.97 | 335,516 | +0.40(+2.28%) |
Apr 05, 2023 | 17.40 | 18.28 | 17.36 | 17.57 | 662,049 | +0.08(+0.46%) |
Apr 04, 2023 | 17.96 | 18.14 | 17.22 | 17.49 | 389,911 | -0.42(-2.35%) |
Apr 03, 2023 | 17.22 | 17.97 | 16.82 | 17.91 | 446,543 | +0.71(+4.13%) |
Mar 31, 2023 | 16.67 | 17.53 | 16.61 | 17.20 | 560,492 | +0.57(+3.43%) |
Mar 30, 2023 | 17.72 | 18.09 | 16.42 | 16.63 | 364,406 | -0.97(-5.51%) |
Mar 29, 2023 | 17.10 | 17.62 | 16.76 | 17.60 | 1,217,336 | +0.68(+4.02%) |
Mar 28, 2023 | 17.51 | 17.92 | 16.88 | 16.92 | 383,253 | -0.74(-4.19%) |
Mar 27, 2023 | 17.21 | 18.00 | 17.16 | 17.66 | 565,199 | +0.51(+2.97%) |
Mar 24, 2023 | 17.75 | 17.91 | 16.35 | 17.15 | 1,591,236 | -0.68(-3.81%) |
Mar 23, 2023 | 18.22 | 18.66 | 17.40 | 17.83 | 424,537 | -0.18(-1.00%) |
Mar 22, 2023 | 18.35 | 18.91 | 17.82 | 18.01 | 577,484 | -0.36(-1.96%) |
Mar 21, 2023 | 18.31 | 18.95 | 18.18 | 18.37 | 628,911 | -0.08(-0.43%) |
Mar 20, 2023 | 18.77 | 18.77 | 18.00 | 18.45 | 325,869 | -0.38(-2.02%) |
Mar 17, 2023 | 18.79 | 19.07 | 18.20 | 18.83 | 772,226 | -0.10(-0.53%) |
Mar 16, 2023 | 18.22 | 19.47 | 17.79 | 18.93 | 1,069,571 | +0.66(+3.61%) |
Mar 15, 2023 | 16.98 | 18.52 | 16.98 | 18.27 | 558,802 | +0.82(+4.70%) |
Mar 14, 2023 | 17.39 | 18.20 | 17.01 | 17.45 | 841,111 | +0.53(+3.13%) |
Mar 13, 2023 | 15.86 | 16.96 | 15.86 | 16.92 | 538,198 | +0.78(+4.83%) |
Mar 10, 2023 | 17.90 | 18.39 | 15.55 | 16.14 | 908,207 | -1.77(-9.88%) |
Mar 09, 2023 | 18.70 | 18.83 | 17.80 | 17.91 | 326,293 | -0.65(-3.50%) |
Mar 08, 2023 | 18.55 | 18.84 | 17.98 | 18.56 | 253,100 | -0.05(-0.27%) |
Mar 07, 2023 | 18.50 | 18.90 | 18.15 | 18.61 | 200,609 | +0.08(+0.43%) |
Mar 06, 2023 | 19.64 | 19.64 | 18.48 | 18.53 | 360,422 | -0.97(-4.97%) |
Mar 03, 2023 | 19.50 | 19.76 | 18.78 | 19.50 | 305,021 | +0.34(+1.77%) |
Mar 02, 2023 | 19.10 | 19.77 | 18.46 | 19.16 | 313,241 | +0.29(+1.54%) |