Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.94 | 23.11 | 22.34 | 22.34 | 8,878,189 | -0.11(-0.48%) |
May 05, 2023 | 22.51 | 22.74 | 22.31 | 22.44 | 11,412,862 | +0.83(+3.85%) |
May 04, 2023 | 21.53 | 22.16 | 21.17 | 21.61 | 14,733,532 | -0.19(-0.85%) |
May 03, 2023 | 21.78 | 22.21 | 21.63 | 21.80 | 12,558,406 | -0.46(-2.07%) |
May 02, 2023 | 23.03 | 23.11 | 21.79 | 22.26 | 11,967,506 | -1.27(-5.41%) |
May 01, 2023 | 23.21 | 23.81 | 23.21 | 23.53 | 7,374,340 | -0.12(-0.50%) |
Apr 28, 2023 | 23.04 | 23.85 | 22.84 | 23.65 | 9,248,521 | +0.67(+2.90%) |
Apr 27, 2023 | 22.82 | 23.07 | 22.54 | 22.98 | 9,462,522 | +0.19(+0.82%) |
Apr 26, 2023 | 23.04 | 23.27 | 22.51 | 22.80 | 11,019,858 | -0.44(-1.90%) |
Apr 25, 2023 | 23.68 | 23.78 | 23.10 | 23.24 | 10,693,170 | -0.97(-4.00%) |
Apr 24, 2023 | 23.52 | 24.40 | 23.48 | 24.21 | 9,735,587 | +0.63(+2.66%) |
Apr 21, 2023 | 23.79 | 23.96 | 23.40 | 23.58 | 8,035,582 | -0.18(-0.74%) |
Apr 20, 2023 | 23.70 | 23.85 | 23.43 | 23.76 | 8,981,492 | -0.38(-1.58%) |
Apr 19, 2023 | 23.77 | 24.23 | 23.62 | 24.14 | 10,197,270 | -0.08(-0.32%) |
Apr 18, 2023 | 24.15 | 24.32 | 23.77 | 24.22 | 12,182,536 | -0.06(-0.24%) |
Apr 17, 2023 | 25.16 | 25.20 | 24.22 | 24.27 | 14,572,476 | -0.91(-3.61%) |
Apr 14, 2023 | 25.26 | 25.39 | 24.98 | 25.18 | 8,372,737 | +0.07(+0.27%) |
Apr 13, 2023 | 25.05 | 25.36 | 24.97 | 25.12 | 9,610,601 | +0.04(+0.16%) |
Apr 12, 2023 | 25.58 | 25.63 | 24.99 | 25.08 | 12,011,949 | -0.48(-1.88%) |
Apr 11, 2023 | 25.47 | 25.75 | 25.11 | 25.56 | 9,751,560 | +0.34(+1.36%) |
Apr 10, 2023 | 25.17 | 25.72 | 25.10 | 25.21 | 11,066,957 | +0.23(+0.94%) |
Apr 06, 2023 | 24.97 | 25.15 | 24.72 | 24.98 | 8,047,729 | -0.18(-0.70%) |
Apr 05, 2023 | 25.07 | 25.22 | 24.60 | 25.15 | 11,534,861 | -0.03(-0.12%) |
Apr 04, 2023 | 26.09 | 26.11 | 24.84 | 25.18 | 18,631,242 | -0.59(-2.28%) |
Apr 03, 2023 | 25.51 | 26.03 | 25.23 | 25.77 | 22,190,654 | +2.32(+9.89%) |
Mar 31, 2023 | 23.30 | 23.74 | 23.30 | 23.45 | 9,623,988 | +0.24(+1.05%) |
Mar 30, 2023 | 23.45 | 23.53 | 23.06 | 23.21 | 8,076,889 | +0.07(+0.30%) |
Mar 29, 2023 | 23.13 | 23.31 | 22.98 | 23.14 | 9,371,947 | +0.36(+1.59%) |
Mar 28, 2023 | 22.33 | 23.05 | 22.27 | 22.78 | 10,959,425 | +0.36(+1.62%) |
Mar 27, 2023 | 22.04 | 22.54 | 21.69 | 22.41 | 11,167,523 | +0.72(+3.34%) |
Mar 24, 2023 | 21.07 | 21.73 | 20.96 | 21.69 | 10,550,247 | +0.16(+0.73%) |
Mar 23, 2023 | 22.02 | 22.35 | 21.28 | 21.53 | 10,715,621 | -0.27(-1.26%) |
Mar 22, 2023 | 22.52 | 22.68 | 21.78 | 21.81 | 10,312,761 | -0.67(-2.96%) |
Mar 21, 2023 | 21.92 | 22.63 | 21.83 | 22.47 | 11,977,600 | +1.19(+5.61%) |
Mar 20, 2023 | 20.71 | 21.54 | 20.71 | 21.28 | 10,961,296 | +0.53(+2.55%) |
Mar 17, 2023 | 21.30 | 21.51 | 20.57 | 20.75 | 21,970,480 | -0.79(-3.68%) |
Mar 16, 2023 | 20.28 | 21.56 | 20.13 | 21.54 | 15,255,784 | +0.73(+3.53%) |
Mar 15, 2023 | 21.73 | 21.81 | 20.22 | 20.81 | 19,584,698 | -1.93(-8.48%) |
Mar 14, 2023 | 22.60 | 23.47 | 22.31 | 22.74 | 10,076,972 | +0.27(+1.22%) |
Mar 13, 2023 | 22.84 | 23.09 | 22.13 | 22.46 | 13,353,505 | -1.00(-4.26%) |
Mar 10, 2023 | 23.99 | 24.37 | 23.31 | 23.46 | 10,036,194 | -0.60(-2.48%) |
Mar 09, 2023 | 24.96 | 25.31 | 24.00 | 24.06 | 10,400,225 | -0.79(-3.19%) |
Mar 08, 2023 | 25.01 | 25.44 | 24.55 | 24.85 | 8,794,380 | -0.26(-1.05%) |
Mar 07, 2023 | 25.50 | 25.58 | 25.05 | 25.12 | 8,512,734 | -0.57(-2.21%) |
Mar 06, 2023 | 25.71 | 25.88 | 25.50 | 25.68 | 8,728,682 | -0.28(-1.09%) |
Mar 03, 2023 | 25.10 | 26.08 | 24.99 | 25.97 | 7,779,627 | +0.42(+1.65%) |
Mar 02, 2023 | 25.12 | 25.69 | 25.04 | 25.55 | 7,366,694 | +0.30(+1.20%) |