Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.45 | 22.42 | 21.35 | 21.43 | 1,424,230 | +0.68(+3.26%) |
May 05, 2023 | 20.66 | 21.01 | 20.37 | 20.76 | 1,411,644 | +0.60(+2.97%) |
May 04, 2023 | 21.38 | 21.58 | 20.13 | 20.16 | 2,004,824 | -1.39(-6.44%) |
May 03, 2023 | 22.41 | 22.76 | 20.83 | 21.54 | 3,374,715 | -1.17(-5.15%) |
May 02, 2023 | 23.31 | 23.41 | 21.35 | 22.71 | 3,308,287 | -0.45(-1.95%) |
May 01, 2023 | 22.71 | 23.49 | 22.56 | 23.17 | 1,401,572 | +0.33(+1.44%) |
Apr 28, 2023 | 22.65 | 23.15 | 22.54 | 22.84 | 934,474 | +0.14(+0.61%) |
Apr 27, 2023 | 22.85 | 23.08 | 22.26 | 22.70 | 872,176 | -0.05(-0.23%) |
Apr 26, 2023 | 22.82 | 23.25 | 22.59 | 22.75 | 888,879 | -0.12(-0.53%) |
Apr 25, 2023 | 23.65 | 23.91 | 22.81 | 22.87 | 1,065,890 | -1.04(-4.35%) |
Apr 24, 2023 | 23.43 | 24.17 | 23.28 | 23.91 | 988,446 | +0.42(+1.81%) |
Apr 21, 2023 | 24.24 | 24.39 | 23.43 | 23.49 | 1,219,465 | -0.69(-2.87%) |
Apr 20, 2023 | 24.08 | 24.48 | 23.86 | 24.18 | 1,099,418 | -0.25(-1.03%) |
Apr 19, 2023 | 24.21 | 24.45 | 23.71 | 24.43 | 1,027,347 | -0.07(-0.28%) |
Apr 18, 2023 | 24.61 | 24.62 | 23.99 | 24.50 | 841,509 | -0.23(-0.91%) |
Apr 17, 2023 | 25.39 | 25.44 | 24.59 | 24.73 | 852,634 | -0.66(-2.60%) |
Apr 14, 2023 | 26.10 | 26.32 | 25.16 | 25.39 | 1,251,876 | -0.62(-2.40%) |
Apr 13, 2023 | 26.63 | 26.63 | 25.69 | 26.01 | 1,331,641 | -0.99(-3.66%) |
Apr 12, 2023 | 28.09 | 28.09 | 26.93 | 27.00 | 757,735 | -0.91(-3.26%) |
Apr 11, 2023 | 27.37 | 27.94 | 27.21 | 27.91 | 828,016 | +0.68(+2.48%) |
Apr 10, 2023 | 26.68 | 27.66 | 26.68 | 27.23 | 651,563 | +0.59(+2.21%) |
Apr 06, 2023 | 27.08 | 27.45 | 26.64 | 26.64 | 987,320 | -0.58(-2.13%) |
Apr 05, 2023 | 25.93 | 27.26 | 25.68 | 27.22 | 1,350,098 | +1.12(+4.28%) |
Apr 04, 2023 | 28.75 | 28.75 | 25.74 | 26.10 | 1,800,670 | -2.80(-9.69%) |
Apr 03, 2023 | 29.32 | 29.39 | 28.22 | 28.91 | 1,216,750 | +0.49(+1.71%) |
Mar 31, 2023 | 28.39 | 28.56 | 27.92 | 28.42 | 946,566 | +0.13(+0.46%) |
Mar 30, 2023 | 29.10 | 29.10 | 28.18 | 28.29 | 598,783 | -0.36(-1.27%) |
Mar 29, 2023 | 28.31 | 28.86 | 27.92 | 28.65 | 1,418,402 | +0.63(+2.26%) |
Mar 28, 2023 | 27.02 | 28.14 | 27.02 | 28.02 | 1,393,086 | +0.92(+3.39%) |
Mar 27, 2023 | 26.18 | 27.24 | 25.85 | 27.10 | 1,146,401 | +1.48(+5.79%) |
Mar 24, 2023 | 25.21 | 25.84 | 24.72 | 25.62 | 1,260,634 | -0.42(-1.63%) |
Mar 23, 2023 | 27.00 | 27.51 | 25.82 | 26.04 | 1,210,870 | -0.84(-3.13%) |
Mar 22, 2023 | 26.71 | 27.87 | 26.67 | 26.89 | 1,002,844 | +0.06(+0.23%) |
Mar 21, 2023 | 26.92 | 27.32 | 26.50 | 26.82 | 1,702,510 | +0.36(+1.34%) |
Mar 20, 2023 | 25.97 | 26.77 | 25.95 | 26.47 | 8,072,768 | +0.65(+2.52%) |
Mar 17, 2023 | 25.52 | 26.05 | 25.14 | 25.82 | 2,922,494 | +0.09(+0.34%) |
Mar 16, 2023 | 25.84 | 26.49 | 25.06 | 25.73 | 2,930,256 | +1.19(+4.84%) |
Mar 15, 2023 | 24.38 | 24.59 | 23.46 | 24.54 | 1,838,108 | -0.91(-3.58%) |
Mar 14, 2023 | 25.37 | 26.45 | 25.09 | 25.45 | 782,141 | +0.49(+1.94%) |
Mar 13, 2023 | 25.74 | 26.15 | 24.87 | 24.97 | 966,770 | -1.60(-6.04%) |
Mar 10, 2023 | 27.05 | 27.77 | 26.52 | 26.57 | 688,393 | -0.42(-1.54%) |
Mar 09, 2023 | 27.88 | 28.65 | 26.95 | 26.99 | 779,511 | -0.82(-2.93%) |
Mar 08, 2023 | 28.23 | 28.95 | 27.29 | 27.80 | 851,043 | -0.46(-1.63%) |
Mar 07, 2023 | 28.97 | 29.23 | 28.08 | 28.26 | 711,280 | -0.79(-2.72%) |
Mar 06, 2023 | 28.68 | 29.17 | 28.47 | 29.05 | 736,070 | +0.07(+0.24%) |
Mar 03, 2023 | 27.92 | 29.17 | 27.66 | 28.98 | 940,473 | +0.75(+2.64%) |
Mar 02, 2023 | 28.37 | 28.74 | 27.96 | 28.24 | 1,027,120 | -0.32(-1.14%) |