Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.66 | 19.88 | 18.46 | 18.73 | 3,345,508 | -0.95(-4.83%) |
May 05, 2023 | 19.91 | 20.40 | 18.58 | 19.68 | 7,672,245 | -1.80(-8.38%) |
May 04, 2023 | 22.01 | 22.17 | 21.42 | 21.48 | 2,279,430 | -0.53(-2.41%) |
May 03, 2023 | 22.43 | 22.66 | 21.96 | 22.01 | 1,265,853 | -0.24(-1.08%) |
May 02, 2023 | 22.59 | 22.68 | 21.98 | 22.25 | 1,023,852 | -0.51(-2.24%) |
May 01, 2023 | 22.56 | 23.00 | 22.54 | 22.76 | 1,094,519 | +0.22(+0.98%) |
Apr 28, 2023 | 21.80 | 22.61 | 21.80 | 22.54 | 1,433,946 | +0.65(+2.97%) |
Apr 27, 2023 | 21.37 | 21.91 | 21.37 | 21.89 | 1,294,484 | +0.73(+3.45%) |
Apr 26, 2023 | 21.48 | 21.85 | 21.03 | 21.16 | 978,599 | -0.38(-1.76%) |
Apr 25, 2023 | 21.44 | 21.61 | 21.22 | 21.54 | 1,627,050 | -0.03(-0.14%) |
Apr 24, 2023 | 20.85 | 21.60 | 20.85 | 21.57 | 1,620,394 | +0.65(+3.11%) |
Apr 21, 2023 | 20.78 | 20.93 | 20.55 | 20.92 | 1,069,103 | +0.17(+0.82%) |
Apr 20, 2023 | 20.92 | 21.05 | 20.52 | 20.75 | 1,767,606 | -0.39(-1.84%) |
Apr 19, 2023 | 21.14 | 21.64 | 21.03 | 21.14 | 1,276,646 | -0.01(-0.05%) |
Apr 18, 2023 | 21.63 | 21.70 | 20.93 | 21.15 | 1,272,793 | -0.48(-2.22%) |
Apr 17, 2023 | 21.59 | 21.88 | 21.39 | 21.63 | 887,519 | +0.07(+0.32%) |
Apr 14, 2023 | 22.44 | 22.52 | 21.13 | 21.56 | 1,458,144 | -0.83(-3.71%) |
Apr 13, 2023 | 22.03 | 22.61 | 21.98 | 22.39 | 1,302,392 | +0.44(+2.00%) |
Apr 12, 2023 | 22.67 | 22.69 | 21.93 | 21.95 | 1,410,605 | -0.42(-1.88%) |
Apr 11, 2023 | 22.21 | 22.59 | 22.18 | 22.37 | 835,188 | +0.15(+0.68%) |
Apr 10, 2023 | 21.86 | 22.22 | 21.86 | 22.22 | 1,046,423 | +0.17(+0.77%) |
Apr 06, 2023 | 21.87 | 22.08 | 21.61 | 22.05 | 1,024,380 | +0.22(+1.01%) |
Apr 05, 2023 | 21.71 | 21.90 | 21.37 | 21.83 | 1,036,235 | +0.10(+0.46%) |
Apr 04, 2023 | 22.29 | 22.35 | 21.29 | 21.73 | 1,920,086 | -0.56(-2.51%) |
Apr 03, 2023 | 22.76 | 23.16 | 22.13 | 22.29 | 1,414,327 | -0.48(-2.11%) |
Mar 31, 2023 | 21.94 | 22.85 | 21.76 | 22.77 | 2,453,277 | +0.85(+3.88%) |
Mar 30, 2023 | 21.86 | 22.54 | 21.80 | 21.92 | 1,991,478 | +0.61(+2.86%) |
Mar 29, 2023 | 20.76 | 21.46 | 20.58 | 21.31 | 2,209,367 | +0.78(+3.80%) |
Mar 28, 2023 | 21.29 | 21.36 | 20.30 | 20.53 | 3,424,070 | -0.94(-4.38%) |
Mar 27, 2023 | 22.45 | 22.67 | 21.05 | 21.47 | 7,840,518 | -2.10(-8.91%) |
Mar 24, 2023 | 23.90 | 23.90 | 22.98 | 23.57 | 1,122,118 | +0.01(+0.04%) |
Mar 23, 2023 | 23.01 | 23.82 | 22.94 | 23.56 | 1,251,316 | +0.60(+2.61%) |
Mar 22, 2023 | 23.43 | 23.65 | 22.92 | 22.96 | 1,481,810 | -0.53(-2.26%) |
Mar 21, 2023 | 23.62 | 23.92 | 23.45 | 23.49 | 761,859 | +0.12(+0.51%) |
Mar 20, 2023 | 23.33 | 23.67 | 23.23 | 23.37 | 1,406,932 | +0.32(+1.39%) |
Mar 17, 2023 | 23.49 | 23.93 | 22.85 | 23.05 | 3,090,969 | -0.63(-2.66%) |
Mar 16, 2023 | 23.81 | 24.11 | 23.24 | 23.68 | 2,571,782 | -0.30(-1.25%) |
Mar 15, 2023 | 23.83 | 24.77 | 23.49 | 23.98 | 1,959,252 | -0.38(-1.56%) |
Mar 14, 2023 | 24.05 | 24.47 | 24.00 | 24.36 | 1,591,698 | +0.63(+2.65%) |
Mar 13, 2023 | 23.81 | 24.00 | 23.14 | 23.73 | 2,431,743 | -0.61(-2.51%) |
Mar 10, 2023 | 25.56 | 25.61 | 24.24 | 24.34 | 1,773,916 | -1.29(-5.03%) |
Mar 09, 2023 | 26.95 | 26.95 | 25.57 | 25.63 | 1,216,862 | -1.10(-4.12%) |
Mar 08, 2023 | 26.76 | 27.16 | 26.49 | 26.73 | 744,746 | +0.02(+0.07%) |
Mar 07, 2023 | 27.26 | 27.46 | 26.59 | 26.71 | 1,068,545 | -0.55(-2.02%) |
Mar 06, 2023 | 27.41 | 27.68 | 27.19 | 27.26 | 1,537,987 | -0.19(-0.69%) |
Mar 03, 2023 | 27.09 | 27.51 | 26.95 | 27.45 | 872,622 | +0.58(+2.16%) |
Mar 02, 2023 | 27.32 | 27.49 | 26.60 | 26.87 | 1,750,323 | -0.76(-2.75%) |