Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.56 | 21.77 | 21.39 | 21.74 | 3,243,481 | +0.22(+1.02%) |
May 05, 2023 | 21.03 | 21.57 | 20.98 | 21.52 | 2,543,633 | +0.56(+2.68%) |
May 04, 2023 | 20.82 | 21.22 | 20.82 | 20.96 | 3,891,328 | +0.14(+0.69%) |
May 03, 2023 | 21.00 | 21.12 | 20.76 | 20.81 | 1,924,095 | -0.12(-0.59%) |
May 02, 2023 | 21.11 | 21.11 | 20.49 | 20.94 | 2,051,805 | -0.15(-0.72%) |
May 01, 2023 | 21.05 | 21.19 | 21.02 | 21.09 | 2,318,590 | +0.08(+0.36%) |
Apr 28, 2023 | 20.87 | 21.01 | 20.79 | 21.01 | 2,441,664 | +0.06(+0.27%) |
Apr 27, 2023 | 20.82 | 21.04 | 20.80 | 20.96 | 2,116,475 | +0.16(+0.78%) |
Apr 26, 2023 | 21.09 | 21.20 | 20.79 | 20.79 | 2,695,119 | -0.31(-1.49%) |
Apr 25, 2023 | 21.36 | 21.43 | 21.07 | 21.11 | 3,132,918 | -0.34(-1.60%) |
Apr 24, 2023 | 21.52 | 21.58 | 21.24 | 21.45 | 2,865,782 | -0.10(-0.44%) |
Apr 21, 2023 | 21.39 | 21.59 | 21.27 | 21.55 | 2,102,951 | +0.21(+0.98%) |
Apr 20, 2023 | 20.99 | 21.35 | 20.98 | 21.34 | 2,200,295 | +0.33(+1.58%) |
Apr 19, 2023 | 20.86 | 21.02 | 20.71 | 21.00 | 2,073,947 | +0.10(+0.50%) |
Apr 18, 2023 | 21.03 | 21.06 | 20.79 | 20.90 | 1,795,675 | -0.05(-0.23%) |
Apr 17, 2023 | 20.61 | 20.97 | 20.54 | 20.95 | 3,007,775 | +0.49(+2.39%) |
Apr 14, 2023 | 20.52 | 20.79 | 20.39 | 20.46 | 2,905,932 | -0.09(-0.44%) |
Apr 13, 2023 | 20.50 | 20.60 | 20.35 | 20.55 | 2,056,672 | +0.05(+0.23%) |
Apr 12, 2023 | 20.92 | 20.92 | 20.48 | 20.50 | 1,542,168 | -0.36(-1.73%) |
Apr 11, 2023 | 20.68 | 20.93 | 20.63 | 20.86 | 2,012,697 | +0.23(+1.11%) |
Apr 10, 2023 | 20.60 | 20.69 | 20.47 | 20.63 | 2,858,330 | -0.01(-0.05%) |
Apr 06, 2023 | 20.77 | 20.85 | 20.54 | 20.64 | 1,751,795 | +0.02(+0.09%) |
Apr 05, 2023 | 20.57 | 21.00 | 20.57 | 20.62 | 3,784,298 | -0.02(-0.09%) |
Apr 04, 2023 | 21.14 | 21.19 | 20.53 | 20.64 | 2,761,341 | -0.54(-2.56%) |
Apr 03, 2023 | 20.78 | 21.24 | 20.71 | 21.18 | 3,381,090 | +0.48(+2.30%) |
Mar 31, 2023 | 20.34 | 20.73 | 20.28 | 20.71 | 2,973,001 | +0.52(+2.59%) |
Mar 30, 2023 | 20.21 | 20.38 | 20.15 | 20.19 | 1,862,586 | +0.09(+0.43%) |
Mar 29, 2023 | 20.20 | 20.31 | 19.99 | 20.10 | 2,330,151 | +0.05(+0.24%) |
Mar 28, 2023 | 20.11 | 20.27 | 19.95 | 20.05 | 1,792,938 | -0.07(-0.33%) |
Mar 27, 2023 | 20.09 | 20.20 | 20.02 | 20.12 | 2,779,749 | +0.13(+0.67%) |
Mar 24, 2023 | 19.68 | 20.05 | 19.53 | 19.99 | 3,918,413 | +0.24(+1.20%) |
Mar 23, 2023 | 19.84 | 20.03 | 19.55 | 19.75 | 2,665,269 | -0.02(-0.10%) |
Mar 22, 2023 | 20.36 | 20.46 | 19.74 | 19.77 | 4,381,945 | -0.56(-2.76%) |
Mar 21, 2023 | 20.30 | 20.52 | 20.03 | 20.33 | 3,905,035 | +0.31(+1.57%) |
Mar 20, 2023 | 19.65 | 20.08 | 19.56 | 20.01 | 3,227,416 | +0.44(+2.23%) |
Mar 17, 2023 | 19.89 | 19.90 | 19.43 | 19.58 | 15,103,975 | -0.29(-1.48%) |
Mar 16, 2023 | 19.55 | 20.09 | 19.51 | 19.87 | 3,593,140 | +0.20(+1.02%) |
Mar 15, 2023 | 19.49 | 19.77 | 19.30 | 19.67 | 4,642,163 | +0.01(+0.05%) |
Mar 14, 2023 | 19.71 | 19.97 | 19.52 | 19.66 | 3,793,868 | +0.24(+1.22%) |
Mar 13, 2023 | 19.76 | 19.99 | 19.38 | 19.43 | 6,627,245 | -0.43(-2.16%) |
Mar 10, 2023 | 20.02 | 20.22 | 19.74 | 19.85 | 2,910,506 | -0.19(-0.95%) |
Mar 09, 2023 | 20.51 | 20.54 | 20.01 | 20.04 | 5,395,486 | -0.40(-1.95%) |
Mar 08, 2023 | 20.43 | 20.49 | 20.32 | 20.44 | 2,040,808 | +0.01(+0.05%) |
Mar 07, 2023 | 20.70 | 20.79 | 20.38 | 20.43 | 2,561,492 | -0.25(-1.20%) |
Mar 06, 2023 | 20.68 | 20.86 | 20.49 | 20.68 | 3,850,354 | -0.17(-0.82%) |
Mar 03, 2023 | 21.29 | 21.39 | 20.79 | 20.85 | 3,664,542 | -0.48(-2.23%) |
Mar 02, 2023 | 21.11 | 21.41 | 20.65 | 21.33 | 3,530,000 | +0.22(+1.04%) |