Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.83 | 24.91 | 22.25 | 22.84 | 12,784,744 | +0.47(+2.10%) |
May 05, 2023 | 21.92 | 23.05 | 20.90 | 22.37 | 15,713,379 | +3.61(+19.22%) |
May 04, 2023 | 20.51 | 20.99 | 17.19 | 18.76 | 27,089,100 | -2.57(-12.05%) |
May 03, 2023 | 22.90 | 23.71 | 20.93 | 21.33 | 10,562,767 | -1.19(-5.27%) |
May 02, 2023 | 25.10 | 25.10 | 19.21 | 22.52 | 19,710,120 | -2.73(-10.81%) |
May 01, 2023 | 26.30 | 26.37 | 25.20 | 25.25 | 4,358,171 | -0.98(-3.73%) |
Apr 28, 2023 | 24.84 | 26.63 | 24.70 | 26.23 | 6,005,314 | +1.20(+4.82%) |
Apr 27, 2023 | 24.81 | 25.63 | 24.78 | 25.02 | 3,993,882 | +0.18(+0.72%) |
Apr 26, 2023 | 25.36 | 25.62 | 24.39 | 24.84 | 4,337,059 | -0.32(-1.27%) |
Apr 25, 2023 | 26.13 | 26.35 | 24.77 | 25.16 | 6,616,289 | -1.45(-5.45%) |
Apr 24, 2023 | 27.63 | 27.86 | 26.42 | 26.61 | 5,498,068 | -1.02(-3.68%) |
Apr 21, 2023 | 29.06 | 29.08 | 27.44 | 27.63 | 6,651,198 | -1.67(-5.69%) |
Apr 20, 2023 | 29.31 | 29.95 | 28.62 | 29.30 | 8,730,338 | -1.53(-4.95%) |
Apr 19, 2023 | 29.21 | 31.19 | 28.82 | 30.82 | 8,419,626 | +2.15(+7.49%) |
Apr 18, 2023 | 29.29 | 29.30 | 27.93 | 28.67 | 4,098,873 | -0.44(-1.52%) |
Apr 17, 2023 | 28.06 | 29.23 | 27.37 | 29.12 | 4,672,366 | +0.92(+3.27%) |
Apr 14, 2023 | 29.97 | 30.02 | 27.98 | 28.19 | 4,210,687 | -1.13(-3.85%) |
Apr 13, 2023 | 28.67 | 29.47 | 28.04 | 29.32 | 3,375,881 | +0.81(+2.84%) |
Apr 12, 2023 | 28.44 | 28.98 | 27.81 | 28.51 | 3,453,430 | +0.17(+0.60%) |
Apr 11, 2023 | 28.35 | 28.78 | 28.02 | 28.35 | 4,667,326 | +0.23(+0.80%) |
Apr 10, 2023 | 27.42 | 28.33 | 27.02 | 28.12 | 3,971,323 | +0.45(+1.63%) |
Apr 06, 2023 | 26.83 | 28.26 | 26.83 | 27.67 | 6,217,455 | +0.72(+2.65%) |
Apr 05, 2023 | 26.10 | 27.14 | 25.35 | 26.95 | 10,441,908 | +0.87(+3.32%) |
Apr 04, 2023 | 27.46 | 27.62 | 25.30 | 26.09 | 6,375,257 | -1.33(-4.84%) |
Apr 03, 2023 | 28.51 | 28.73 | 27.16 | 27.41 | 4,900,647 | -0.76(-2.71%) |
Mar 31, 2023 | 28.72 | 29.07 | 27.58 | 28.18 | 5,463,570 | -0.35(-1.22%) |
Mar 30, 2023 | 29.63 | 30.01 | 28.31 | 28.52 | 3,913,131 | -0.70(-2.38%) |
Mar 29, 2023 | 28.71 | 29.47 | 28.36 | 29.22 | 3,394,619 | +1.03(+3.64%) |
Mar 28, 2023 | 27.66 | 28.31 | 27.26 | 28.19 | 3,862,774 | +0.58(+2.11%) |
Mar 27, 2023 | 28.13 | 29.17 | 26.75 | 27.61 | 8,459,882 | +1.02(+3.82%) |
Mar 24, 2023 | 25.73 | 27.16 | 24.51 | 26.59 | 11,403,547 | +0.75(+2.91%) |
Mar 23, 2023 | 28.61 | 28.98 | 25.42 | 25.84 | 10,303,091 | -2.51(-8.86%) |
Mar 22, 2023 | 30.40 | 31.10 | 28.33 | 28.35 | 7,449,149 | -2.05(-6.75%) |
Mar 21, 2023 | 29.87 | 31.14 | 29.55 | 30.41 | 10,062,973 | +2.00(+7.02%) |
Mar 20, 2023 | 29.04 | 30.71 | 28.05 | 28.41 | 8,158,476 | +0.23(+0.80%) |
Mar 17, 2023 | 29.81 | 29.83 | 27.63 | 28.18 | 11,920,490 | -2.04(-6.76%) |
Mar 16, 2023 | 28.18 | 31.96 | 26.42 | 30.23 | 12,179,646 | +1.32(+4.56%) |
Mar 15, 2023 | 28.18 | 30.12 | 27.23 | 28.91 | 9,917,334 | -0.56(-1.92%) |
Mar 14, 2023 | 34.06 | 34.82 | 26.07 | 29.47 | 18,323,184 | +1.26(+4.47%) |
Mar 13, 2023 | 24.71 | 35.07 | 21.23 | 28.21 | 27,744,894 | -9.77(-25.72%) |
Mar 10, 2023 | 35.48 | 40.08 | 32.37 | 37.98 | 12,053,126 | -0.95(-2.44%) |
Mar 09, 2023 | 43.14 | 43.22 | 38.42 | 38.94 | 5,671,653 | -5.01(-11.40%) |
Mar 08, 2023 | 43.92 | 44.60 | 43.57 | 43.94 | 1,832,853 | +0.23(+0.52%) |
Mar 07, 2023 | 45.50 | 45.55 | 43.27 | 43.72 | 2,337,192 | -2.18(-4.76%) |
Mar 06, 2023 | 46.52 | 46.92 | 45.84 | 45.90 | 1,747,030 | -0.44(-0.95%) |
Mar 03, 2023 | 45.79 | 46.36 | 45.54 | 46.34 | 1,592,808 | +0.87(+1.90%) |
Mar 02, 2023 | 47.04 | 47.04 | 45.11 | 45.48 | 1,624,054 | -2.01(-4.22%) |