Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.35 | 20.37 | 19.75 | 19.92 | 927,406 | -0.35(-1.71%) |
May 05, 2023 | 20.25 | 20.47 | 19.89 | 20.26 | 1,122,712 | +0.34(+1.69%) |
May 04, 2023 | 19.64 | 20.19 | 19.43 | 19.93 | 899,035 | +0.14(+0.69%) |
May 03, 2023 | 20.16 | 20.37 | 19.71 | 19.79 | 1,509,031 | -0.31(-1.54%) |
May 02, 2023 | 20.61 | 20.73 | 19.90 | 20.10 | 1,246,938 | -0.71(-3.41%) |
May 01, 2023 | 20.76 | 21.00 | 20.53 | 20.81 | 1,324,515 | -0.06(-0.31%) |
Apr 28, 2023 | 20.59 | 21.27 | 20.59 | 20.87 | 1,512,812 | +0.26(+1.24%) |
Apr 27, 2023 | 20.28 | 20.79 | 20.21 | 20.62 | 1,507,707 | +0.25(+1.25%) |
Apr 26, 2023 | 20.89 | 21.05 | 20.08 | 20.36 | 2,570,718 | -0.13(-0.62%) |
Apr 25, 2023 | 20.47 | 20.76 | 20.28 | 20.49 | 1,361,745 | -0.27(-1.32%) |
Apr 24, 2023 | 20.84 | 20.97 | 20.50 | 20.76 | 1,097,208 | -0.04(-0.17%) |
Apr 21, 2023 | 21.16 | 21.18 | 20.61 | 20.80 | 1,354,431 | -0.19(-0.91%) |
Apr 20, 2023 | 21.21 | 21.45 | 20.85 | 20.99 | 992,976 | -0.46(-2.16%) |
Apr 19, 2023 | 20.76 | 21.64 | 20.68 | 21.46 | 1,681,999 | +0.49(+2.35%) |
Apr 18, 2023 | 21.27 | 21.45 | 20.79 | 20.96 | 980,303 | -0.36(-1.67%) |
Apr 17, 2023 | 20.72 | 21.37 | 20.61 | 21.32 | 1,403,738 | +0.67(+3.26%) |
Apr 14, 2023 | 21.05 | 21.30 | 20.50 | 20.65 | 1,135,496 | -0.23(-1.09%) |
Apr 13, 2023 | 20.93 | 21.11 | 20.70 | 20.87 | 1,015,132 | -0.03(-0.13%) |
Apr 12, 2023 | 21.70 | 21.74 | 20.89 | 20.90 | 1,359,181 | -0.51(-2.38%) |
Apr 11, 2023 | 21.25 | 21.61 | 21.14 | 21.41 | 1,876,802 | +0.27(+1.29%) |
Apr 10, 2023 | 21.03 | 21.35 | 20.45 | 21.14 | 1,271,692 | -0.04(-0.17%) |
Apr 06, 2023 | 21.24 | 21.28 | 20.91 | 21.17 | 849,318 | +0.09(+0.43%) |
Apr 05, 2023 | 20.76 | 21.16 | 20.73 | 21.08 | 1,222,004 | +0.17(+0.83%) |
Apr 04, 2023 | 21.17 | 21.17 | 20.61 | 20.91 | 1,065,386 | -0.09(-0.43%) |
Apr 03, 2023 | 21.35 | 21.68 | 20.89 | 21.00 | 1,141,210 | -0.12(-0.56%) |
Mar 31, 2023 | 20.85 | 21.13 | 20.56 | 21.12 | 1,378,077 | +0.36(+1.76%) |
Mar 30, 2023 | 20.85 | 21.10 | 20.60 | 20.76 | 1,908,233 | +0.22(+1.06%) |
Mar 29, 2023 | 20.04 | 20.64 | 20.04 | 20.54 | 1,556,833 | +0.82(+4.16%) |
Mar 28, 2023 | 19.27 | 19.82 | 19.13 | 19.72 | 1,290,958 | +0.28(+1.45%) |
Mar 27, 2023 | 19.64 | 19.76 | 19.29 | 19.43 | 2,143,327 | +0.51(+2.69%) |
Mar 24, 2023 | 17.87 | 19.00 | 17.71 | 18.93 | 2,319,628 | +0.87(+4.84%) |
Mar 23, 2023 | 19.12 | 19.20 | 17.94 | 18.05 | 1,676,193 | -0.97(-5.08%) |
Mar 22, 2023 | 19.82 | 19.91 | 18.97 | 19.02 | 2,242,640 | -1.03(-5.13%) |
Mar 21, 2023 | 19.62 | 20.31 | 19.53 | 20.05 | 1,926,140 | +0.80(+4.16%) |
Mar 20, 2023 | 18.95 | 19.62 | 18.95 | 19.24 | 1,255,450 | +0.35(+1.83%) |
Mar 17, 2023 | 19.66 | 19.68 | 18.62 | 18.90 | 2,797,182 | -0.88(-4.47%) |
Mar 16, 2023 | 20.20 | 20.25 | 19.24 | 19.78 | 1,737,225 | -0.69(-3.38%) |
Mar 15, 2023 | 20.04 | 20.59 | 19.59 | 20.47 | 1,919,588 | +0.00(+0.00%) |
Mar 14, 2023 | 21.73 | 21.89 | 20.23 | 20.47 | 2,290,595 | -0.67(-3.19%) |
Mar 13, 2023 | 21.07 | 21.48 | 20.62 | 21.15 | 1,999,252 | -0.36(-1.69%) |
Mar 10, 2023 | 22.88 | 22.91 | 21.48 | 21.51 | 1,524,565 | -1.45(-6.31%) |
Mar 09, 2023 | 23.22 | 23.39 | 22.93 | 22.96 | 2,104,145 | -0.91(-3.82%) |
Mar 08, 2023 | 23.74 | 24.08 | 23.52 | 23.87 | 653,550 | +0.13(+0.54%) |
Mar 07, 2023 | 24.47 | 24.56 | 23.54 | 23.74 | 755,174 | -0.74(-3.01%) |
Mar 06, 2023 | 24.92 | 25.00 | 24.41 | 24.48 | 1,238,620 | -0.28(-1.14%) |
Mar 03, 2023 | 24.93 | 25.11 | 24.62 | 24.76 | 630,145 | +0.04(+0.15%) |
Mar 02, 2023 | 24.34 | 24.74 | 24.14 | 24.73 | 821,462 | +0.25(+1.04%) |