Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.46 | 20.99 | 20.09 | 20.51 | 2,401,643 | +0.09(+0.44%) |
May 05, 2023 | 19.62 | 20.88 | 19.51 | 20.42 | 4,357,193 | +1.07(+5.53%) |
May 04, 2023 | 19.25 | 19.48 | 18.92 | 19.35 | 2,041,302 | +0.45(+2.38%) |
May 03, 2023 | 18.56 | 19.20 | 18.53 | 18.90 | 3,182,943 | +0.32(+1.72%) |
May 02, 2023 | 18.45 | 18.58 | 18.06 | 18.58 | 1,917,400 | +0.03(+0.16%) |
May 01, 2023 | 19.16 | 19.25 | 18.46 | 18.55 | 2,354,704 | -0.74(-3.84%) |
Apr 28, 2023 | 18.92 | 19.72 | 18.88 | 19.29 | 2,836,576 | +0.35(+1.85%) |
Apr 27, 2023 | 18.75 | 19.34 | 18.72 | 18.94 | 2,233,541 | +0.29(+1.55%) |
Apr 26, 2023 | 18.98 | 19.23 | 18.65 | 18.65 | 2,285,982 | -0.35(-1.84%) |
Apr 25, 2023 | 19.74 | 20.04 | 18.91 | 19.00 | 2,559,912 | -0.93(-4.67%) |
Apr 24, 2023 | 20.15 | 20.41 | 19.81 | 19.93 | 2,741,663 | -0.56(-2.73%) |
Apr 21, 2023 | 20.20 | 20.62 | 20.10 | 20.49 | 2,085,872 | +0.27(+1.34%) |
Apr 20, 2023 | 20.88 | 21.57 | 20.06 | 20.22 | 2,975,826 | -1.09(-5.11%) |
Apr 19, 2023 | 21.28 | 21.87 | 20.96 | 21.31 | 2,536,512 | -0.30(-1.39%) |
Apr 18, 2023 | 22.14 | 22.32 | 21.50 | 21.61 | 2,746,674 | -0.67(-3.01%) |
Apr 17, 2023 | 22.27 | 22.68 | 22.15 | 22.28 | 2,062,712 | -0.18(-0.80%) |
Apr 14, 2023 | 22.74 | 23.25 | 22.32 | 22.46 | 2,312,373 | -0.09(-0.40%) |
Apr 13, 2023 | 22.50 | 22.85 | 22.33 | 22.55 | 1,802,441 | +0.29(+1.30%) |
Apr 12, 2023 | 22.90 | 23.28 | 22.26 | 22.26 | 2,137,272 | -0.43(-1.90%) |
Apr 11, 2023 | 22.57 | 23.16 | 22.42 | 22.69 | 2,539,559 | +0.32(+1.43%) |
Apr 10, 2023 | 21.85 | 22.43 | 21.82 | 22.37 | 2,173,920 | -0.03(-0.13%) |
Apr 06, 2023 | 22.00 | 22.67 | 21.77 | 22.40 | 2,506,935 | +0.33(+1.50%) |
Apr 05, 2023 | 22.47 | 22.47 | 21.23 | 22.07 | 3,634,958 | -0.28(-1.25%) |
Apr 04, 2023 | 22.75 | 23.14 | 22.09 | 22.35 | 3,420,566 | -0.82(-3.54%) |
Apr 03, 2023 | 22.94 | 23.85 | 22.66 | 23.17 | 4,270,706 | +0.15(+0.65%) |
Mar 31, 2023 | 22.35 | 23.07 | 22.15 | 23.02 | 3,880,268 | +0.52(+2.31%) |
Mar 30, 2023 | 22.60 | 22.83 | 22.11 | 22.50 | 3,475,898 | +0.04(+0.18%) |
Mar 29, 2023 | 23.08 | 23.70 | 22.22 | 22.46 | 4,157,411 | -0.69(-2.98%) |
Mar 28, 2023 | 22.97 | 23.54 | 22.22 | 23.15 | 5,708,236 | +0.15(+0.65%) |
Mar 27, 2023 | 23.99 | 23.99 | 22.69 | 23.00 | 4,578,324 | -0.98(-4.09%) |
Mar 24, 2023 | 22.32 | 23.99 | 22.10 | 23.98 | 8,768,697 | +1.40(+6.20%) |
Mar 23, 2023 | 22.57 | 24.59 | 22.13 | 22.58 | 11,150,836 | -1.29(-5.40%) |
Mar 22, 2023 | 26.60 | 27.00 | 23.05 | 23.87 | 66,737,416 | +6.22(+35.24%) |
Mar 21, 2023 | 17.15 | 18.35 | 17.14 | 17.65 | 15,313,825 | +0.78(+4.62%) |
Mar 20, 2023 | 16.65 | 17.27 | 16.25 | 16.87 | 4,459,163 | +0.27(+1.63%) |
Mar 17, 2023 | 16.62 | 16.72 | 15.92 | 16.60 | 5,105,507 | -0.16(-0.95%) |
Mar 16, 2023 | 16.00 | 16.77 | 15.53 | 16.76 | 4,090,388 | +0.81(+5.08%) |
Mar 15, 2023 | 16.50 | 16.69 | 15.70 | 15.95 | 4,531,427 | -0.96(-5.68%) |
Mar 14, 2023 | 17.37 | 17.41 | 16.40 | 16.91 | 3,074,044 | +0.16(+0.96%) |
Mar 13, 2023 | 16.77 | 17.35 | 16.52 | 16.75 | 2,957,642 | -0.50(-2.90%) |
Mar 10, 2023 | 17.53 | 17.77 | 16.85 | 17.25 | 2,845,500 | -0.27(-1.54%) |
Mar 09, 2023 | 18.07 | 18.38 | 17.48 | 17.52 | 2,644,866 | -0.65(-3.58%) |
Mar 08, 2023 | 18.05 | 18.38 | 17.63 | 18.17 | 3,273,254 | +0.11(+0.61%) |
Mar 07, 2023 | 18.54 | 18.84 | 18.06 | 18.06 | 2,387,293 | -0.59(-3.16%) |
Mar 06, 2023 | 18.52 | 19.50 | 18.52 | 18.65 | 2,813,263 | -0.05(-0.27%) |
Mar 03, 2023 | 18.19 | 19.10 | 18.10 | 18.70 | 2,505,515 | +0.51(+2.80%) |
Mar 02, 2023 | 18.15 | 18.40 | 17.62 | 18.19 | 2,622,142 | +0.04(+0.22%) |