Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.85 | 18.88 | 18.43 | 18.50 | 13,166,563 | -0.33(-1.73%) |
May 05, 2023 | 18.45 | 19.03 | 18.41 | 18.83 | 16,143,077 | -0.21(-1.13%) |
May 04, 2023 | 18.79 | 19.34 | 18.72 | 19.04 | 28,847,048 | +0.42(+2.25%) |
May 03, 2023 | 18.61 | 18.74 | 18.34 | 18.62 | 20,481,174 | +0.18(+0.96%) |
May 02, 2023 | 17.66 | 18.49 | 17.63 | 18.45 | 25,515,420 | +0.74(+4.16%) |
May 01, 2023 | 18.04 | 18.15 | 17.70 | 17.71 | 12,687,311 | -0.04(-0.21%) |
Apr 28, 2023 | 17.80 | 17.88 | 17.56 | 17.75 | 13,507,712 | -0.12(-0.68%) |
Apr 27, 2023 | 17.61 | 17.89 | 17.50 | 17.87 | 10,939,397 | +0.17(+0.95%) |
Apr 26, 2023 | 18.10 | 18.12 | 17.66 | 17.70 | 12,412,461 | -0.19(-1.04%) |
Apr 25, 2023 | 17.73 | 17.96 | 17.54 | 17.89 | 14,975,316 | +0.11(+0.63%) |
Apr 24, 2023 | 17.70 | 17.83 | 17.53 | 17.77 | 11,860,425 | +0.00(+0.00%) |
Apr 21, 2023 | 17.79 | 17.97 | 17.56 | 17.77 | 18,317,424 | -0.12(-0.68%) |
Apr 20, 2023 | 18.06 | 18.12 | 17.85 | 17.90 | 14,023,878 | -0.04(-0.21%) |
Apr 19, 2023 | 17.74 | 18.04 | 17.73 | 17.93 | 14,219,465 | -0.17(-0.93%) |
Apr 18, 2023 | 18.12 | 18.39 | 18.07 | 18.10 | 12,363,416 | +0.05(+0.26%) |
Apr 17, 2023 | 18.09 | 18.17 | 17.84 | 18.05 | 21,594,582 | -0.28(-1.53%) |
Apr 14, 2023 | 18.45 | 18.46 | 18.04 | 18.33 | 17,751,664 | -0.35(-1.90%) |
Apr 13, 2023 | 18.63 | 18.90 | 18.40 | 18.69 | 30,028,360 | +0.39(+2.14%) |
Apr 12, 2023 | 18.46 | 18.53 | 18.17 | 18.30 | 15,646,737 | +0.20(+1.08%) |
Apr 11, 2023 | 18.25 | 18.46 | 18.09 | 18.10 | 16,985,550 | -0.04(-0.21%) |
Apr 10, 2023 | 18.10 | 18.18 | 18.00 | 18.14 | 13,876,742 | -0.25(-1.37%) |
Apr 06, 2023 | 18.22 | 18.40 | 18.08 | 18.39 | 18,493,710 | +0.05(+0.25%) |
Apr 05, 2023 | 18.50 | 18.69 | 18.14 | 18.34 | 27,444,228 | +0.06(+0.31%) |
Apr 04, 2023 | 17.50 | 18.38 | 17.47 | 18.29 | 30,906,042 | +0.77(+4.42%) |
Apr 03, 2023 | 17.40 | 17.74 | 17.22 | 17.51 | 16,604,420 | +0.21(+1.18%) |
Mar 31, 2023 | 17.39 | 17.48 | 17.13 | 17.31 | 16,559,722 | -0.03(-0.16%) |
Mar 30, 2023 | 17.35 | 17.45 | 17.14 | 17.34 | 15,547,699 | +0.06(+0.32%) |
Mar 29, 2023 | 17.24 | 17.46 | 17.16 | 17.28 | 14,702,765 | -0.11(-0.64%) |
Mar 28, 2023 | 17.31 | 17.47 | 17.15 | 17.39 | 16,196,485 | +0.15(+0.86%) |
Mar 27, 2023 | 16.80 | 17.24 | 16.69 | 17.24 | 16,238,239 | -0.02(-0.11%) |
Mar 24, 2023 | 17.19 | 17.40 | 17.01 | 17.26 | 19,492,120 | +0.21(+1.20%) |
Mar 23, 2023 | 17.00 | 17.25 | 16.84 | 17.06 | 18,897,742 | +0.28(+1.67%) |
Mar 22, 2023 | 16.56 | 16.98 | 16.46 | 16.78 | 19,287,814 | +0.29(+1.75%) |
Mar 21, 2023 | 16.67 | 16.68 | 16.29 | 16.49 | 21,949,834 | -0.51(-3.02%) |
Mar 20, 2023 | 17.02 | 17.23 | 16.87 | 17.00 | 24,968,408 | +0.11(+0.66%) |
Mar 17, 2023 | 16.49 | 17.05 | 16.29 | 16.89 | 49,412,928 | +0.67(+4.14%) |
Mar 16, 2023 | 16.36 | 16.39 | 15.84 | 16.22 | 24,598,552 | -0.07(-0.46%) |
Mar 15, 2023 | 16.22 | 16.36 | 16.01 | 16.29 | 41,676,012 | +0.38(+2.40%) |
Mar 14, 2023 | 15.84 | 15.97 | 15.70 | 15.91 | 18,341,376 | +0.05(+0.29%) |
Mar 13, 2023 | 15.47 | 16.06 | 15.43 | 15.86 | 39,876,364 | +1.03(+6.98%) |
Mar 10, 2023 | 14.82 | 15.18 | 14.75 | 14.83 | 24,101,298 | +0.32(+2.18%) |
Mar 09, 2023 | 14.68 | 14.79 | 14.43 | 14.51 | 15,933,532 | -0.05(-0.32%) |
Mar 08, 2023 | 14.72 | 14.87 | 14.52 | 14.56 | 18,040,906 | -0.14(-0.95%) |
Mar 07, 2023 | 15.01 | 15.05 | 14.61 | 14.70 | 23,534,270 | -0.49(-3.25%) |
Mar 06, 2023 | 15.31 | 15.36 | 15.08 | 15.19 | 12,346,142 | -0.21(-1.33%) |
Mar 03, 2023 | 15.43 | 15.44 | 15.22 | 15.40 | 15,419,452 | +0.13(+0.85%) |
Mar 02, 2023 | 15.09 | 15.28 | 15.02 | 15.27 | 14,336,918 | +0.07(+0.43%) |