Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.19 | 20.38 | 19.01 | 19.72 | 4,961,452 | +0.76(+4.01%) |
May 05, 2023 | 18.50 | 19.05 | 18.14 | 18.96 | 2,261,583 | +0.84(+4.64%) |
May 04, 2023 | 18.55 | 18.73 | 17.75 | 18.12 | 2,307,426 | -0.43(-2.32%) |
May 03, 2023 | 18.25 | 19.29 | 17.99 | 18.55 | 4,399,343 | +0.30(+1.64%) |
May 02, 2023 | 18.23 | 18.64 | 17.32 | 18.25 | 7,529,980 | -2.04(-10.05%) |
May 01, 2023 | 20.72 | 20.88 | 20.05 | 20.29 | 2,547,572 | -0.60(-2.87%) |
Apr 28, 2023 | 20.26 | 20.95 | 20.05 | 20.89 | 2,640,884 | +0.13(+0.63%) |
Apr 27, 2023 | 20.75 | 21.57 | 20.55 | 20.76 | 1,839,616 | +0.48(+2.37%) |
Apr 26, 2023 | 20.87 | 21.15 | 20.03 | 20.28 | 3,262,126 | -1.30(-6.02%) |
Apr 25, 2023 | 22.17 | 22.34 | 21.50 | 21.58 | 1,366,854 | -0.89(-3.96%) |
Apr 24, 2023 | 21.77 | 22.75 | 20.84 | 22.47 | 2,432,315 | +0.51(+2.32%) |
Apr 21, 2023 | 21.97 | 22.35 | 21.70 | 21.96 | 4,548,621 | -0.12(-0.54%) |
Apr 20, 2023 | 21.90 | 22.60 | 21.77 | 22.08 | 2,092,805 | -0.25(-1.12%) |
Apr 19, 2023 | 22.86 | 22.97 | 22.22 | 22.33 | 1,574,687 | -0.93(-4.00%) |
Apr 18, 2023 | 23.29 | 23.44 | 22.45 | 23.26 | 3,521,087 | -0.03(-0.13%) |
Apr 17, 2023 | 23.62 | 23.82 | 23.15 | 23.29 | 1,947,961 | +0.33(+1.44%) |
Apr 14, 2023 | 23.31 | 23.31 | 22.32 | 22.96 | 1,186,700 | -0.30(-1.29%) |
Apr 13, 2023 | 23.51 | 23.81 | 23.09 | 23.26 | 1,936,020 | +0.18(+0.78%) |
Apr 12, 2023 | 23.50 | 23.90 | 23.05 | 23.08 | 1,934,972 | +0.06(+0.26%) |
Apr 11, 2023 | 22.00 | 23.05 | 21.79 | 23.02 | 3,338,216 | +1.21(+5.55%) |
Apr 10, 2023 | 21.38 | 22.04 | 21.24 | 21.81 | 2,449,825 | +0.23(+1.07%) |
Apr 06, 2023 | 21.95 | 22.02 | 21.49 | 21.58 | 1,879,013 | -0.36(-1.64%) |
Apr 05, 2023 | 22.50 | 22.57 | 21.43 | 21.94 | 1,975,740 | -0.71(-3.13%) |
Apr 04, 2023 | 22.53 | 22.73 | 22.00 | 22.65 | 1,494,209 | +0.03(+0.13%) |
Apr 03, 2023 | 22.79 | 23.21 | 22.18 | 22.62 | 1,872,210 | -0.17(-0.75%) |
Mar 31, 2023 | 23.09 | 23.79 | 22.25 | 22.79 | 3,446,317 | +0.47(+2.11%) |
Mar 30, 2023 | 22.39 | 23.23 | 22.30 | 22.32 | 2,680,097 | +0.71(+3.29%) |
Mar 29, 2023 | 21.63 | 21.87 | 21.14 | 21.61 | 1,628,462 | +0.25(+1.17%) |
Mar 28, 2023 | 20.84 | 21.38 | 20.80 | 21.36 | 1,242,987 | +0.56(+2.69%) |
Mar 27, 2023 | 21.71 | 22.14 | 20.54 | 20.80 | 1,552,248 | -0.54(-2.53%) |
Mar 24, 2023 | 21.04 | 21.61 | 20.75 | 21.34 | 4,679,396 | -0.07(-0.33%) |
Mar 23, 2023 | 21.95 | 22.33 | 21.05 | 21.41 | 2,817,653 | +0.57(+2.74%) |
Mar 22, 2023 | 21.74 | 21.96 | 20.74 | 20.84 | 2,730,870 | -0.91(-4.18%) |
Mar 21, 2023 | 21.35 | 22.00 | 21.01 | 21.75 | 4,390,270 | +1.10(+5.33%) |
Mar 20, 2023 | 20.27 | 20.94 | 19.86 | 20.65 | 4,728,493 | +0.55(+2.74%) |
Mar 17, 2023 | 19.67 | 20.27 | 19.29 | 20.10 | 8,797,891 | +0.28(+1.41%) |
Mar 16, 2023 | 19.87 | 19.93 | 18.38 | 19.82 | 7,399,092 | -0.28(-1.39%) |
Mar 15, 2023 | 20.51 | 20.87 | 19.41 | 20.10 | 5,706,629 | -1.10(-5.19%) |
Mar 14, 2023 | 22.02 | 22.59 | 20.93 | 21.20 | 4,657,217 | +0.14(+0.66%) |
Mar 13, 2023 | 21.06 | 22.01 | 19.95 | 21.06 | 8,132,562 | -0.78(-3.57%) |
Mar 10, 2023 | 23.11 | 23.18 | 21.41 | 21.84 | 11,286,453 | -1.36(-5.86%) |
Mar 09, 2023 | 24.23 | 24.69 | 23.01 | 23.20 | 6,701,055 | -1.07(-4.41%) |
Mar 08, 2023 | 24.35 | 24.99 | 24.11 | 24.27 | 18,508,916 | -2.28(-8.59%) |
Mar 07, 2023 | 26.46 | 27.34 | 26.22 | 26.55 | 2,235,014 | -0.03(-0.11%) |
Mar 06, 2023 | 26.21 | 26.83 | 25.67 | 26.58 | 2,483,966 | +0.96(+3.75%) |
Mar 03, 2023 | 24.48 | 26.11 | 24.07 | 25.62 | 2,921,716 | +1.15(+4.70%) |
Mar 02, 2023 | 24.72 | 25.15 | 23.65 | 24.47 | 2,466,339 | -0.68(-2.70%) |