Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.66 | 20.73 | 19.74 | 19.88 | 2,470,438 | -0.64(-3.11%) |
May 05, 2023 | 20.18 | 20.81 | 19.86 | 20.52 | 2,613,005 | +0.46(+2.32%) |
May 04, 2023 | 21.46 | 21.64 | 19.68 | 20.06 | 4,061,616 | -2.03(-9.20%) |
May 03, 2023 | 22.12 | 22.39 | 21.97 | 22.09 | 2,604,252 | +0.16(+0.75%) |
May 02, 2023 | 22.31 | 22.40 | 21.61 | 21.92 | 1,687,243 | -0.40(-1.80%) |
May 01, 2023 | 22.50 | 22.59 | 22.31 | 22.33 | 1,252,127 | -0.12(-0.53%) |
Apr 28, 2023 | 22.17 | 22.48 | 22.04 | 22.44 | 2,126,035 | +0.27(+1.23%) |
Apr 27, 2023 | 21.73 | 22.19 | 21.71 | 22.17 | 1,727,141 | +0.57(+2.66%) |
Apr 26, 2023 | 21.33 | 21.71 | 21.33 | 21.60 | 1,565,613 | +0.10(+0.47%) |
Apr 25, 2023 | 21.89 | 21.93 | 21.43 | 21.50 | 1,475,722 | -0.40(-1.83%) |
Apr 24, 2023 | 21.97 | 22.00 | 21.66 | 21.90 | 1,455,271 | -0.07(-0.33%) |
Apr 21, 2023 | 21.79 | 22.00 | 21.66 | 21.97 | 1,264,377 | +0.38(+1.77%) |
Apr 20, 2023 | 21.63 | 21.76 | 21.47 | 21.59 | 1,526,070 | -0.18(-0.84%) |
Apr 19, 2023 | 21.48 | 21.78 | 21.35 | 21.77 | 1,391,625 | +0.27(+1.27%) |
Apr 18, 2023 | 21.93 | 22.04 | 21.44 | 21.50 | 1,196,858 | -0.41(-1.87%) |
Apr 17, 2023 | 21.61 | 21.99 | 21.43 | 21.91 | 1,693,571 | +0.22(+1.01%) |
Apr 14, 2023 | 21.85 | 22.00 | 21.26 | 21.69 | 1,498,971 | -0.16(-0.75%) |
Apr 13, 2023 | 21.68 | 21.92 | 21.61 | 21.85 | 1,406,353 | +0.34(+1.57%) |
Apr 12, 2023 | 21.77 | 21.86 | 21.45 | 21.51 | 1,673,097 | -0.13(-0.59%) |
Apr 11, 2023 | 21.80 | 21.90 | 21.63 | 21.64 | 1,271,712 | -0.09(-0.42%) |
Apr 10, 2023 | 21.57 | 21.81 | 21.43 | 21.73 | 1,338,163 | -0.09(-0.42%) |
Apr 06, 2023 | 21.81 | 21.95 | 21.45 | 21.82 | 1,472,111 | +0.28(+1.31%) |
Apr 05, 2023 | 21.02 | 21.71 | 20.91 | 21.54 | 1,888,382 | +0.51(+2.43%) |
Apr 04, 2023 | 21.55 | 21.62 | 20.82 | 21.03 | 1,762,233 | -0.41(-1.91%) |
Apr 03, 2023 | 21.53 | 21.71 | 21.21 | 21.44 | 1,945,921 | +0.01(+0.04%) |
Mar 31, 2023 | 21.20 | 21.49 | 21.16 | 21.43 | 2,413,748 | +0.39(+1.86%) |
Mar 30, 2023 | 20.91 | 21.20 | 20.78 | 21.04 | 1,980,729 | +0.37(+1.81%) |
Mar 29, 2023 | 20.50 | 20.71 | 20.27 | 20.67 | 1,878,860 | +0.40(+1.98%) |
Mar 28, 2023 | 19.98 | 20.27 | 19.92 | 20.27 | 1,389,839 | +0.15(+0.72%) |
Mar 27, 2023 | 20.09 | 20.30 | 19.91 | 20.12 | 1,624,417 | +0.20(+1.01%) |
Mar 24, 2023 | 19.49 | 19.96 | 19.10 | 19.92 | 1,751,572 | +0.40(+2.05%) |
Mar 23, 2023 | 20.06 | 20.13 | 19.35 | 19.52 | 2,040,833 | -0.39(-1.97%) |
Mar 22, 2023 | 20.44 | 20.53 | 19.90 | 19.91 | 1,608,920 | -0.48(-2.37%) |
Mar 21, 2023 | 20.58 | 20.76 | 20.26 | 20.39 | 2,233,695 | -0.01(-0.04%) |
Mar 20, 2023 | 19.92 | 20.43 | 19.75 | 20.40 | 2,483,648 | +0.66(+3.32%) |
Mar 17, 2023 | 19.76 | 19.95 | 19.65 | 19.75 | 5,035,749 | -0.05(-0.23%) |
Mar 16, 2023 | 19.62 | 19.86 | 19.25 | 19.79 | 2,985,585 | +0.18(+0.93%) |
Mar 15, 2023 | 19.66 | 19.72 | 19.24 | 19.61 | 3,052,078 | -0.39(-1.96%) |
Mar 14, 2023 | 20.54 | 20.72 | 19.83 | 20.00 | 2,751,181 | -0.28(-1.39%) |
Mar 13, 2023 | 20.55 | 20.76 | 20.23 | 20.28 | 3,001,065 | -0.38(-1.85%) |
Mar 10, 2023 | 21.14 | 21.24 | 20.51 | 20.67 | 2,987,232 | -0.54(-2.54%) |
Mar 09, 2023 | 21.61 | 21.65 | 21.06 | 21.20 | 2,151,190 | -0.37(-1.73%) |
Mar 08, 2023 | 21.69 | 21.78 | 21.49 | 21.58 | 1,594,413 | -0.05(-0.25%) |
Mar 07, 2023 | 22.06 | 22.22 | 21.61 | 21.63 | 2,319,976 | -0.35(-1.58%) |
Mar 06, 2023 | 22.37 | 22.77 | 21.97 | 21.98 | 2,831,775 | -0.40(-1.79%) |
Mar 03, 2023 | 22.14 | 22.64 | 22.07 | 22.38 | 2,697,686 | +0.41(+1.87%) |
Mar 02, 2023 | 21.98 | 22.05 | 21.78 | 21.97 | 2,744,853 | -0.16(-0.74%) |