Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.32 | 20.34 | 19.96 | 20.19 | 2,229,242 | -0.17(-0.84%) |
May 05, 2023 | 20.18 | 20.37 | 20.03 | 20.36 | 2,918,181 | +0.37(+1.86%) |
May 04, 2023 | 19.90 | 20.06 | 19.65 | 19.99 | 1,848,642 | +0.06(+0.29%) |
May 03, 2023 | 20.26 | 20.41 | 19.92 | 19.93 | 2,237,587 | -0.17(-0.85%) |
May 02, 2023 | 20.04 | 20.57 | 19.88 | 20.10 | 3,810,388 | -0.01(-0.05%) |
May 01, 2023 | 20.23 | 20.41 | 20.06 | 20.11 | 1,971,325 | -0.22(-1.08%) |
Apr 28, 2023 | 19.95 | 20.47 | 19.87 | 20.33 | 3,070,780 | +0.43(+2.16%) |
Apr 27, 2023 | 19.44 | 19.97 | 19.44 | 19.90 | 2,140,795 | +0.47(+2.40%) |
Apr 26, 2023 | 19.68 | 19.78 | 19.38 | 19.44 | 1,846,994 | -0.23(-1.16%) |
Apr 25, 2023 | 19.45 | 19.68 | 19.34 | 19.66 | 2,690,562 | +0.14(+0.73%) |
Apr 24, 2023 | 19.69 | 19.82 | 19.40 | 19.52 | 1,734,809 | -0.20(-1.02%) |
Apr 21, 2023 | 19.67 | 19.77 | 19.44 | 19.72 | 1,831,229 | +0.16(+0.83%) |
Apr 20, 2023 | 19.55 | 19.69 | 19.46 | 19.56 | 1,718,170 | -0.19(-0.97%) |
Apr 19, 2023 | 19.55 | 19.82 | 19.46 | 19.75 | 1,916,466 | +0.06(+0.29%) |
Apr 18, 2023 | 19.76 | 19.82 | 19.63 | 19.69 | 2,032,670 | -0.08(-0.39%) |
Apr 17, 2023 | 19.48 | 19.78 | 19.41 | 19.77 | 1,430,123 | +0.37(+1.92%) |
Apr 14, 2023 | 19.66 | 19.77 | 19.24 | 19.40 | 1,717,423 | -0.17(-0.88%) |
Apr 13, 2023 | 19.57 | 19.63 | 19.24 | 19.57 | 1,646,028 | +0.01(+0.05%) |
Apr 12, 2023 | 20.15 | 20.18 | 19.54 | 19.56 | 1,568,477 | -0.34(-1.72%) |
Apr 11, 2023 | 19.95 | 20.08 | 19.84 | 19.90 | 2,198,496 | +0.03(+0.14%) |
Apr 10, 2023 | 19.78 | 19.96 | 19.54 | 19.87 | 1,968,021 | +0.07(+0.34%) |
Apr 06, 2023 | 19.98 | 19.98 | 19.60 | 19.81 | 1,766,380 | -0.06(-0.29%) |
Apr 05, 2023 | 19.93 | 20.01 | 19.72 | 19.86 | 3,171,352 | -0.19(-0.95%) |
Apr 04, 2023 | 20.24 | 20.33 | 19.85 | 20.05 | 2,976,624 | -0.24(-1.17%) |
Apr 03, 2023 | 20.26 | 20.57 | 20.09 | 20.29 | 2,142,939 | +0.03(+0.14%) |
Mar 31, 2023 | 19.93 | 20.28 | 19.77 | 20.26 | 3,625,709 | +0.53(+2.67%) |
Mar 30, 2023 | 19.75 | 19.92 | 19.68 | 19.74 | 1,503,987 | +0.24(+1.21%) |
Mar 29, 2023 | 19.45 | 19.57 | 19.29 | 19.50 | 1,543,506 | +0.28(+1.47%) |
Mar 28, 2023 | 19.06 | 19.32 | 18.97 | 19.22 | 1,712,571 | +0.03(+0.15%) |
Mar 27, 2023 | 19.36 | 19.45 | 19.15 | 19.19 | 2,340,799 | +0.09(+0.49%) |
Mar 24, 2023 | 18.44 | 19.18 | 18.44 | 19.10 | 2,998,378 | +0.48(+2.58%) |
Mar 23, 2023 | 18.64 | 19.08 | 18.49 | 18.62 | 2,831,582 | +0.03(+0.15%) |
Mar 22, 2023 | 19.29 | 19.36 | 18.57 | 18.59 | 2,405,405 | -0.83(-4.27%) |
Mar 21, 2023 | 19.46 | 19.77 | 19.29 | 19.42 | 2,402,849 | +0.12(+0.63%) |
Mar 20, 2023 | 18.98 | 19.39 | 18.81 | 19.29 | 4,039,034 | +0.45(+2.40%) |
Mar 17, 2023 | 19.52 | 19.52 | 18.63 | 18.84 | 5,072,567 | -0.57(-2.96%) |
Mar 16, 2023 | 19.54 | 19.77 | 19.04 | 19.42 | 3,797,451 | -0.43(-2.18%) |
Mar 15, 2023 | 19.83 | 19.99 | 19.44 | 19.85 | 2,378,047 | -0.43(-2.14%) |
Mar 14, 2023 | 20.47 | 20.73 | 20.10 | 20.28 | 3,107,614 | +0.27(+1.36%) |
Mar 13, 2023 | 19.89 | 20.38 | 19.78 | 20.01 | 2,555,680 | -0.03(-0.14%) |
Mar 10, 2023 | 20.74 | 20.76 | 19.87 | 20.04 | 3,484,801 | -0.75(-3.62%) |
Mar 09, 2023 | 21.27 | 21.32 | 20.77 | 20.79 | 1,903,304 | -0.41(-1.95%) |
Mar 08, 2023 | 20.99 | 21.29 | 20.88 | 21.21 | 2,493,011 | +0.26(+1.26%) |
Mar 07, 2023 | 21.53 | 21.54 | 20.74 | 20.94 | 2,413,522 | -0.57(-2.67%) |
Mar 06, 2023 | 21.63 | 21.75 | 21.45 | 21.52 | 2,040,603 | +0.00(+0.00%) |
Mar 03, 2023 | 21.39 | 21.54 | 21.16 | 21.52 | 1,930,308 | +0.29(+1.38%) |
Mar 02, 2023 | 21.24 | 21.31 | 21.07 | 21.23 | 2,101,983 | -0.02(-0.09%) |