Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.71 | 17.83 | 17.45 | 17.54 | 5,579,150 | -0.29(-1.65%) |
May 05, 2023 | 17.59 | 17.84 | 17.55 | 17.83 | 4,580,095 | +0.35(+2.01%) |
May 04, 2023 | 17.35 | 17.61 | 17.18 | 17.48 | 5,480,749 | -0.01(-0.05%) |
May 03, 2023 | 17.61 | 17.97 | 17.46 | 17.49 | 6,602,945 | -0.08(-0.43%) |
May 02, 2023 | 17.75 | 17.84 | 17.43 | 17.57 | 5,137,796 | -0.30(-1.70%) |
May 01, 2023 | 18.13 | 18.23 | 17.77 | 17.87 | 4,632,507 | -0.32(-1.77%) |
Apr 28, 2023 | 17.99 | 18.37 | 17.94 | 18.19 | 4,945,272 | +0.19(+1.05%) |
Apr 27, 2023 | 17.77 | 18.12 | 17.62 | 18.00 | 4,175,541 | +0.31(+1.77%) |
Apr 26, 2023 | 17.67 | 17.97 | 17.63 | 17.69 | 4,218,541 | -0.19(-1.06%) |
Apr 25, 2023 | 17.72 | 17.94 | 17.64 | 17.88 | 5,244,132 | +0.04(+0.21%) |
Apr 24, 2023 | 18.23 | 18.25 | 17.78 | 17.84 | 4,311,720 | -0.34(-1.88%) |
Apr 21, 2023 | 18.12 | 18.23 | 17.91 | 18.18 | 3,785,137 | +0.14(+0.79%) |
Apr 20, 2023 | 18.11 | 18.14 | 17.94 | 18.04 | 3,708,938 | -0.16(-0.89%) |
Apr 19, 2023 | 17.98 | 18.27 | 17.93 | 18.20 | 3,486,549 | +0.09(+0.52%) |
Apr 18, 2023 | 18.12 | 18.21 | 18.01 | 18.11 | 4,212,350 | -0.02(-0.10%) |
Apr 17, 2023 | 17.77 | 18.14 | 17.75 | 18.12 | 6,125,184 | +0.40(+2.25%) |
Apr 14, 2023 | 18.01 | 18.08 | 17.58 | 17.73 | 4,151,474 | -0.12(-0.69%) |
Apr 13, 2023 | 17.94 | 17.96 | 17.57 | 17.85 | 4,684,647 | -0.13(-0.74%) |
Apr 12, 2023 | 18.51 | 18.54 | 17.97 | 17.98 | 3,064,276 | -0.30(-1.66%) |
Apr 11, 2023 | 18.28 | 18.47 | 18.17 | 18.29 | 3,629,121 | +0.09(+0.52%) |
Apr 10, 2023 | 18.04 | 18.21 | 17.85 | 18.19 | 3,003,165 | +0.11(+0.63%) |
Apr 06, 2023 | 18.20 | 18.20 | 17.91 | 18.08 | 3,351,785 | -0.05(-0.26%) |
Apr 05, 2023 | 18.15 | 18.24 | 17.99 | 18.12 | 3,727,419 | -0.21(-1.14%) |
Apr 04, 2023 | 18.53 | 18.56 | 18.10 | 18.33 | 3,407,989 | -0.12(-0.67%) |
Apr 03, 2023 | 18.53 | 18.89 | 18.34 | 18.46 | 6,076,493 | -0.06(-0.31%) |
Mar 31, 2023 | 17.95 | 18.53 | 17.93 | 18.51 | 6,663,776 | +0.68(+3.83%) |
Mar 30, 2023 | 17.97 | 18.04 | 17.79 | 17.83 | 4,005,165 | +0.20(+1.13%) |
Mar 29, 2023 | 17.54 | 17.66 | 17.41 | 17.63 | 4,996,588 | +0.35(+2.03%) |
Mar 28, 2023 | 16.99 | 17.35 | 16.99 | 17.28 | 3,219,888 | +0.06(+0.33%) |
Mar 27, 2023 | 17.25 | 17.35 | 17.05 | 17.22 | 6,648,638 | +0.15(+0.89%) |
Mar 24, 2023 | 16.49 | 17.11 | 16.48 | 17.07 | 5,661,167 | +0.47(+2.86%) |
Mar 23, 2023 | 16.69 | 16.99 | 16.44 | 16.60 | 5,461,998 | -0.06(-0.34%) |
Mar 22, 2023 | 17.05 | 17.23 | 16.65 | 16.66 | 4,556,546 | -0.62(-3.57%) |
Mar 21, 2023 | 17.44 | 17.57 | 17.20 | 17.27 | 4,548,311 | +0.11(+0.66%) |
Mar 20, 2023 | 16.86 | 17.25 | 16.73 | 17.16 | 6,024,116 | +0.41(+2.43%) |
Mar 17, 2023 | 17.27 | 17.33 | 16.70 | 16.75 | 8,808,568 | -0.64(-3.71%) |
Mar 16, 2023 | 17.57 | 17.66 | 17.11 | 17.39 | 10,301,331 | -0.30(-1.71%) |
Mar 15, 2023 | 17.88 | 17.88 | 17.36 | 17.70 | 6,708,188 | -0.50(-2.76%) |
Mar 14, 2023 | 18.33 | 18.42 | 18.02 | 18.20 | 5,059,759 | +0.23(+1.27%) |
Mar 13, 2023 | 17.61 | 18.14 | 17.57 | 17.97 | 6,304,639 | +0.17(+0.96%) |
Mar 10, 2023 | 18.52 | 18.52 | 17.67 | 17.80 | 5,028,654 | -0.76(-4.09%) |
Mar 09, 2023 | 18.96 | 18.99 | 18.56 | 18.56 | 3,848,395 | -0.40(-2.10%) |
Mar 08, 2023 | 18.49 | 18.99 | 18.44 | 18.96 | 5,422,806 | +0.49(+2.67%) |
Mar 07, 2023 | 19.12 | 19.19 | 18.34 | 18.47 | 5,242,100 | -0.72(-3.76%) |
Mar 06, 2023 | 19.49 | 19.49 | 19.13 | 19.19 | 4,238,678 | -0.17(-0.87%) |
Mar 03, 2023 | 19.37 | 19.43 | 19.14 | 19.36 | 4,882,845 | +0.20(+1.03%) |
Mar 02, 2023 | 19.10 | 19.25 | 19.00 | 19.16 | 6,100,391 | -0.05(-0.24%) |