Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.63 | 18.68 | 17.63 | 17.66 | 1,009,301 | -0.68(-3.72%) |
May 05, 2023 | 17.93 | 18.42 | 17.58 | 18.34 | 1,747,547 | +1.15(+6.70%) |
May 04, 2023 | 17.24 | 17.65 | 16.27 | 17.19 | 2,388,655 | -0.55(-3.08%) |
May 03, 2023 | 18.04 | 18.65 | 17.66 | 17.74 | 1,465,234 | -0.21(-1.18%) |
May 02, 2023 | 18.92 | 18.94 | 17.66 | 17.95 | 1,524,905 | -1.07(-5.60%) |
May 01, 2023 | 19.47 | 19.74 | 18.92 | 19.02 | 1,145,319 | -0.39(-2.03%) |
Apr 28, 2023 | 19.44 | 19.93 | 19.41 | 19.41 | 1,214,335 | -0.20(-1.03%) |
Apr 27, 2023 | 19.31 | 19.67 | 19.13 | 19.61 | 1,115,998 | +0.38(+2.00%) |
Apr 26, 2023 | 19.41 | 19.98 | 19.04 | 19.23 | 1,445,683 | -0.22(-1.14%) |
Apr 25, 2023 | 19.43 | 20.01 | 18.99 | 19.45 | 2,486,906 | -0.31(-1.55%) |
Apr 24, 2023 | 19.55 | 20.01 | 19.53 | 19.76 | 1,404,117 | +0.22(+1.13%) |
Apr 21, 2023 | 20.05 | 20.15 | 19.44 | 19.53 | 1,606,266 | -0.52(-2.58%) |
Apr 20, 2023 | 20.38 | 20.59 | 19.98 | 20.05 | 1,210,748 | -0.67(-3.24%) |
Apr 19, 2023 | 19.76 | 20.86 | 19.60 | 20.73 | 1,754,215 | +1.03(+5.21%) |
Apr 18, 2023 | 20.52 | 20.52 | 19.48 | 19.70 | 1,766,405 | -0.74(-3.62%) |
Apr 17, 2023 | 19.40 | 20.45 | 19.28 | 20.44 | 1,367,079 | +0.96(+4.93%) |
Apr 14, 2023 | 20.36 | 20.59 | 19.28 | 19.48 | 1,339,661 | -0.64(-3.20%) |
Apr 13, 2023 | 19.73 | 20.25 | 19.55 | 20.12 | 1,248,629 | +0.46(+2.34%) |
Apr 12, 2023 | 20.17 | 20.23 | 19.53 | 19.66 | 969,725 | -0.19(-0.97%) |
Apr 11, 2023 | 20.22 | 20.29 | 19.80 | 19.85 | 1,590,050 | -0.28(-1.38%) |
Apr 10, 2023 | 19.49 | 20.31 | 19.36 | 20.13 | 1,399,557 | +0.46(+2.34%) |
Apr 06, 2023 | 19.32 | 19.72 | 19.24 | 19.67 | 1,291,360 | +0.45(+2.35%) |
Apr 05, 2023 | 18.86 | 19.49 | 18.80 | 19.22 | 1,404,951 | -0.20(-1.04%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.00 | 19.42 | 1,171,413 | -0.24(-1.22%) |
Apr 03, 2023 | 20.00 | 20.17 | 19.33 | 19.66 | 1,293,180 | -0.27(-1.35%) |
Mar 31, 2023 | 19.91 | 20.01 | 19.63 | 19.93 | 1,162,973 | +0.19(+0.97%) |
Mar 30, 2023 | 20.55 | 20.64 | 19.63 | 19.74 | 1,123,443 | -0.60(-2.97%) |
Mar 29, 2023 | 20.55 | 20.55 | 20.01 | 20.34 | 1,369,376 | +0.12(+0.62%) |
Mar 28, 2023 | 20.06 | 20.36 | 19.86 | 20.22 | 1,000,296 | +0.03(+0.14%) |
Mar 27, 2023 | 20.54 | 21.26 | 20.11 | 20.19 | 1,310,577 | +0.29(+1.45%) |
Mar 24, 2023 | 18.72 | 19.95 | 18.47 | 19.90 | 2,183,124 | +0.85(+4.49%) |
Mar 23, 2023 | 20.10 | 20.16 | 18.97 | 19.05 | 1,375,390 | -0.96(-4.80%) |
Mar 22, 2023 | 21.36 | 21.39 | 19.99 | 20.01 | 2,116,085 | -1.35(-6.34%) |
Mar 21, 2023 | 20.89 | 21.53 | 20.77 | 21.36 | 2,194,847 | +1.24(+6.15%) |
Mar 20, 2023 | 20.62 | 20.99 | 20.07 | 20.12 | 2,137,293 | -0.08(-0.38%) |
Mar 17, 2023 | 20.37 | 20.48 | 19.81 | 20.20 | 4,101,043 | -0.68(-3.26%) |
Mar 16, 2023 | 20.00 | 21.58 | 19.76 | 20.88 | 2,936,656 | +0.51(+2.50%) |
Mar 15, 2023 | 19.05 | 20.62 | 18.70 | 20.37 | 4,780,711 | -0.31(-1.49%) |
Mar 14, 2023 | 22.75 | 23.10 | 20.47 | 20.68 | 3,800,079 | -0.16(-0.76%) |
Mar 13, 2023 | 22.11 | 22.46 | 20.11 | 20.84 | 5,544,366 | -2.20(-9.56%) |
Mar 10, 2023 | 22.53 | 23.53 | 21.85 | 23.04 | 3,084,547 | -0.13(-0.57%) |
Mar 09, 2023 | 24.44 | 24.44 | 23.09 | 23.17 | 2,232,797 | -1.51(-6.12%) |
Mar 08, 2023 | 24.35 | 24.98 | 24.19 | 24.68 | 4,131,930 | +0.37(+1.52%) |
Mar 07, 2023 | 24.46 | 24.46 | 24.05 | 24.31 | 2,826,729 | -0.29(-1.20%) |
Mar 06, 2023 | 24.80 | 24.98 | 24.53 | 24.61 | 835,342 | -0.17(-0.69%) |
Mar 03, 2023 | 24.58 | 24.84 | 24.24 | 24.78 | 1,184,000 | +0.35(+1.44%) |
Mar 02, 2023 | 24.91 | 25.06 | 24.20 | 24.43 | 741,898 | -0.69(-2.76%) |