Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.56 | 18.56 | 17.88 | 18.20 | 1,013,938 | -0.30(-1.60%) |
May 05, 2023 | 18.91 | 18.91 | 18.43 | 18.50 | 1,755,461 | -0.40(-2.09%) |
May 04, 2023 | 18.29 | 19.10 | 18.14 | 18.90 | 2,756,017 | +0.88(+4.88%) |
May 03, 2023 | 17.87 | 18.14 | 17.26 | 18.02 | 2,437,928 | +0.44(+2.47%) |
May 02, 2023 | 18.36 | 18.43 | 17.38 | 17.58 | 4,138,470 | -0.93(-5.02%) |
May 01, 2023 | 18.13 | 18.66 | 17.94 | 18.51 | 4,029,990 | +0.23(+1.24%) |
Apr 28, 2023 | 17.79 | 18.43 | 17.66 | 18.28 | 2,370,777 | +0.58(+3.30%) |
Apr 27, 2023 | 17.17 | 18.01 | 16.38 | 17.70 | 3,532,254 | +0.54(+3.17%) |
Apr 26, 2023 | 17.03 | 17.22 | 16.57 | 17.16 | 2,497,094 | +0.77(+4.71%) |
Apr 25, 2023 | 16.05 | 16.41 | 15.83 | 16.39 | 3,410,795 | -0.08(-0.48%) |
Apr 24, 2023 | 16.86 | 17.04 | 16.30 | 16.46 | 3,047,840 | -0.46(-2.75%) |
Apr 21, 2023 | 17.09 | 17.23 | 16.77 | 16.93 | 2,471,218 | -0.42(-2.39%) |
Apr 20, 2023 | 17.60 | 17.96 | 17.14 | 17.34 | 3,164,294 | -0.22(-1.24%) |
Apr 19, 2023 | 17.44 | 17.70 | 16.63 | 17.56 | 2,137,694 | -0.33(-1.82%) |
Apr 18, 2023 | 16.99 | 18.24 | 16.99 | 17.89 | 1,421,996 | +0.93(+5.48%) |
Apr 17, 2023 | 17.16 | 17.16 | 16.59 | 16.96 | 4,562,395 | -0.05(-0.29%) |
Apr 14, 2023 | 17.10 | 17.30 | 16.88 | 17.01 | 2,130,077 | -0.20(-1.15%) |
Apr 13, 2023 | 17.37 | 17.54 | 17.01 | 17.21 | 2,689,402 | +0.14(+0.81%) |
Apr 12, 2023 | 17.93 | 18.05 | 16.91 | 17.07 | 3,490,408 | -1.12(-6.14%) |
Apr 11, 2023 | 18.70 | 18.89 | 18.10 | 18.18 | 1,429,013 | -0.21(-1.13%) |
Apr 10, 2023 | 18.27 | 18.89 | 18.27 | 18.39 | 2,175,625 | -0.10(-0.53%) |
Apr 06, 2023 | 18.30 | 18.56 | 18.03 | 18.49 | 1,955,861 | +0.27(+1.47%) |
Apr 05, 2023 | 18.69 | 18.69 | 17.97 | 18.22 | 2,557,119 | -0.68(-3.61%) |
Apr 04, 2023 | 19.50 | 19.70 | 18.84 | 18.91 | 1,867,108 | -0.78(-3.97%) |
Apr 03, 2023 | 18.86 | 19.79 | 18.74 | 19.69 | 1,739,339 | +0.87(+4.62%) |
Mar 31, 2023 | 19.13 | 19.38 | 18.57 | 18.82 | 1,627,807 | -0.42(-2.16%) |
Mar 30, 2023 | 19.14 | 19.79 | 18.98 | 19.23 | 2,578,746 | +0.29(+1.51%) |
Mar 29, 2023 | 18.84 | 19.18 | 18.58 | 18.95 | 3,288,562 | +0.21(+1.11%) |
Mar 28, 2023 | 19.31 | 19.53 | 18.68 | 18.74 | 2,921,824 | +0.07(+0.37%) |
Mar 27, 2023 | 18.90 | 19.15 | 18.13 | 18.67 | 1,813,956 | -0.70(-3.62%) |
Mar 24, 2023 | 18.67 | 19.46 | 18.58 | 19.37 | 3,176,498 | +0.63(+3.38%) |
Mar 23, 2023 | 18.42 | 19.33 | 18.16 | 18.74 | 3,838,397 | +1.24(+7.06%) |
Mar 22, 2023 | 18.79 | 18.79 | 17.46 | 17.50 | 3,625,666 | -1.24(-6.60%) |
Mar 21, 2023 | 18.00 | 19.02 | 18.00 | 18.74 | 2,525,979 | +1.09(+6.16%) |
Mar 20, 2023 | 18.25 | 18.29 | 15.93 | 17.65 | 3,576,244 | +0.01(+0.06%) |
Mar 17, 2023 | 17.26 | 17.71 | 17.04 | 17.64 | 2,542,046 | +0.34(+1.94%) |
Mar 16, 2023 | 16.87 | 17.35 | 16.37 | 17.30 | 4,571,043 | +0.34(+1.98%) |
Mar 15, 2023 | 17.30 | 17.56 | 16.89 | 16.97 | 3,336,222 | -0.81(-4.56%) |
Mar 14, 2023 | 17.86 | 18.39 | 17.35 | 17.78 | 1,957,962 | -0.34(-1.86%) |
Mar 13, 2023 | 18.29 | 18.49 | 17.62 | 18.12 | 3,200,070 | +0.04(+0.22%) |
Mar 10, 2023 | 18.14 | 18.94 | 18.07 | 18.08 | 2,482,324 | -0.20(-1.08%) |
Mar 09, 2023 | 18.79 | 19.40 | 18.19 | 18.27 | 3,877,585 | -1.21(-6.19%) |
Mar 08, 2023 | 19.49 | 19.64 | 19.20 | 19.48 | 1,921,022 | -0.30(-1.50%) |
Mar 07, 2023 | 20.65 | 20.85 | 19.41 | 19.78 | 3,209,322 | -0.90(-4.35%) |
Mar 06, 2023 | 21.75 | 21.87 | 20.49 | 20.68 | 2,657,726 | -1.18(-5.38%) |
Mar 03, 2023 | 22.41 | 22.52 | 21.81 | 21.85 | 2,140,534 | -0.62(-2.77%) |
Mar 02, 2023 | 20.79 | 22.53 | 19.85 | 22.48 | 2,136,875 | +1.38(+6.56%) |