Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.71 | 19.77 | 18.79 | 19.20 | 3,654,895 | -0.32(-1.63%) |
May 05, 2023 | 18.52 | 19.52 | 18.45 | 19.52 | 4,358,025 | +1.14(+6.23%) |
May 04, 2023 | 18.77 | 18.78 | 18.01 | 18.37 | 4,938,743 | -0.57(-3.02%) |
May 03, 2023 | 19.49 | 19.72 | 18.92 | 18.95 | 4,421,560 | -0.58(-2.98%) |
May 02, 2023 | 19.94 | 19.99 | 19.10 | 19.53 | 4,447,306 | -0.63(-3.12%) |
May 01, 2023 | 20.61 | 20.75 | 20.02 | 20.16 | 3,498,092 | -0.52(-2.50%) |
Apr 28, 2023 | 20.83 | 21.16 | 20.55 | 20.67 | 4,276,397 | -0.16(-0.77%) |
Apr 27, 2023 | 20.34 | 20.94 | 20.04 | 20.83 | 4,034,316 | +0.63(+3.11%) |
Apr 26, 2023 | 20.05 | 20.62 | 20.00 | 20.20 | 3,757,785 | +0.08(+0.42%) |
Apr 25, 2023 | 21.21 | 21.36 | 20.12 | 20.12 | 5,417,746 | -1.45(-6.70%) |
Apr 24, 2023 | 21.77 | 21.77 | 20.90 | 21.56 | 3,412,298 | -0.17(-0.78%) |
Apr 21, 2023 | 21.74 | 21.94 | 21.55 | 21.73 | 3,711,352 | +0.02(+0.09%) |
Apr 20, 2023 | 21.75 | 22.46 | 21.68 | 21.71 | 2,318,369 | -0.29(-1.32%) |
Apr 19, 2023 | 21.58 | 22.11 | 21.57 | 22.01 | 2,500,515 | +0.14(+0.64%) |
Apr 18, 2023 | 22.01 | 22.32 | 21.64 | 21.86 | 3,830,035 | -0.04(-0.17%) |
Apr 17, 2023 | 22.01 | 22.26 | 21.69 | 21.90 | 5,245,556 | -0.04(-0.17%) |
Apr 14, 2023 | 21.57 | 22.02 | 21.41 | 21.94 | 4,427,361 | +0.44(+2.05%) |
Apr 13, 2023 | 21.68 | 22.00 | 21.44 | 21.50 | 3,820,621 | -0.18(-0.82%) |
Apr 12, 2023 | 22.95 | 23.10 | 21.58 | 21.68 | 4,485,298 | -1.04(-4.58%) |
Apr 11, 2023 | 22.72 | 23.16 | 22.49 | 22.72 | 4,285,537 | +0.35(+1.55%) |
Apr 10, 2023 | 21.22 | 22.37 | 21.15 | 22.37 | 5,172,816 | +1.11(+5.21%) |
Apr 06, 2023 | 21.10 | 21.37 | 20.60 | 21.26 | 4,824,625 | +0.06(+0.27%) |
Apr 05, 2023 | 22.05 | 22.15 | 21.02 | 21.21 | 5,042,741 | -1.32(-5.87%) |
Apr 04, 2023 | 23.01 | 23.29 | 21.93 | 22.53 | 4,693,789 | +0.10(+0.46%) |
Apr 03, 2023 | 22.35 | 22.90 | 21.89 | 22.43 | 4,629,585 | +0.34(+1.53%) |
Mar 31, 2023 | 21.50 | 22.31 | 21.50 | 22.09 | 4,194,905 | +0.62(+2.88%) |
Mar 30, 2023 | 22.32 | 22.80 | 21.42 | 21.47 | 8,686,293 | +0.78(+3.76%) |
Mar 29, 2023 | 20.49 | 20.71 | 19.61 | 20.69 | 4,505,517 | +0.26(+1.29%) |
Mar 28, 2023 | 20.49 | 21.25 | 20.33 | 20.43 | 3,119,000 | +0.08(+0.37%) |
Mar 27, 2023 | 20.36 | 20.51 | 19.92 | 20.35 | 4,245,004 | +0.20(+0.98%) |
Mar 24, 2023 | 20.00 | 20.43 | 19.78 | 20.16 | 3,786,300 | -0.17(-0.83%) |
Mar 23, 2023 | 21.01 | 21.41 | 20.00 | 20.33 | 4,987,478 | -0.49(-2.34%) |
Mar 22, 2023 | 21.87 | 22.22 | 20.80 | 20.81 | 4,152,459 | -0.85(-3.94%) |
Mar 21, 2023 | 21.96 | 22.39 | 21.49 | 21.67 | 4,203,646 | +0.27(+1.27%) |
Mar 20, 2023 | 21.88 | 22.38 | 21.03 | 21.40 | 5,117,897 | -0.40(-1.85%) |
Mar 17, 2023 | 21.45 | 21.88 | 21.03 | 21.80 | 9,349,283 | +0.00(+0.00%) |
Mar 16, 2023 | 21.42 | 22.28 | 21.24 | 21.80 | 4,260,869 | +0.04(+0.17%) |
Mar 15, 2023 | 20.27 | 21.78 | 20.15 | 21.76 | 7,569,456 | +0.84(+4.04%) |
Mar 14, 2023 | 21.77 | 21.95 | 20.57 | 20.92 | 7,878,573 | -0.03(-0.13%) |
Mar 13, 2023 | 21.94 | 22.16 | 20.73 | 20.94 | 8,228,879 | -1.84(-8.09%) |
Mar 10, 2023 | 23.86 | 23.89 | 22.59 | 22.79 | 5,696,400 | -1.29(-5.37%) |
Mar 09, 2023 | 24.88 | 25.03 | 23.96 | 24.08 | 4,820,226 | -0.74(-2.99%) |
Mar 08, 2023 | 25.22 | 25.26 | 24.36 | 24.83 | 4,267,474 | -0.20(-0.81%) |
Mar 07, 2023 | 25.18 | 25.48 | 24.46 | 25.03 | 3,864,836 | -0.05(-0.18%) |
Mar 06, 2023 | 25.80 | 26.02 | 24.97 | 25.08 | 4,646,794 | -0.57(-2.22%) |
Mar 03, 2023 | 25.92 | 26.19 | 25.45 | 25.64 | 4,389,200 | +0.08(+0.32%) |
Mar 02, 2023 | 25.24 | 26.47 | 25.11 | 25.56 | 7,148,377 | +0.31(+1.24%) |