Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.04 | 16.08 | 15.42 | 15.56 | 9,817,595 | -0.13(-0.85%) |
May 05, 2023 | 15.62 | 15.70 | 15.23 | 15.70 | 15,258,935 | +0.75(+5.02%) |
May 04, 2023 | 14.98 | 15.42 | 14.53 | 14.95 | 26,046,544 | -0.53(-3.43%) |
May 03, 2023 | 15.92 | 16.24 | 15.40 | 15.48 | 14,696,765 | -0.32(-2.04%) |
May 02, 2023 | 16.86 | 16.86 | 15.65 | 15.80 | 12,499,900 | -1.13(-6.67%) |
May 01, 2023 | 17.31 | 17.33 | 16.66 | 16.93 | 12,095,828 | -0.40(-2.30%) |
Apr 28, 2023 | 16.95 | 17.45 | 16.82 | 17.33 | 9,402,444 | +0.25(+1.44%) |
Apr 27, 2023 | 16.88 | 17.21 | 16.83 | 17.08 | 7,914,041 | +0.27(+1.58%) |
Apr 26, 2023 | 16.86 | 17.16 | 16.64 | 16.82 | 8,877,528 | -0.09(-0.51%) |
Apr 25, 2023 | 17.06 | 17.28 | 16.77 | 16.90 | 15,035,628 | -0.46(-2.68%) |
Apr 24, 2023 | 17.16 | 17.49 | 17.00 | 17.37 | 10,695,861 | -0.06(-0.33%) |
Apr 21, 2023 | 17.44 | 17.73 | 16.35 | 17.42 | 17,694,004 | -0.50(-2.81%) |
Apr 20, 2023 | 17.96 | 18.18 | 17.84 | 17.93 | 9,909,865 | -0.31(-1.72%) |
Apr 19, 2023 | 17.99 | 18.40 | 17.75 | 18.24 | 11,989,700 | +0.49(+2.78%) |
Apr 18, 2023 | 17.93 | 18.02 | 17.70 | 17.75 | 8,407,970 | -0.23(-1.27%) |
Apr 17, 2023 | 17.47 | 18.00 | 17.29 | 17.97 | 10,557,333 | +0.41(+2.32%) |
Apr 14, 2023 | 17.76 | 17.76 | 17.39 | 17.56 | 15,903,767 | +0.11(+0.65%) |
Apr 13, 2023 | 17.40 | 17.51 | 17.12 | 17.45 | 10,040,429 | +0.06(+0.33%) |
Apr 12, 2023 | 17.58 | 17.68 | 17.36 | 17.39 | 6,771,889 | -0.16(-0.92%) |
Apr 11, 2023 | 17.51 | 17.73 | 17.39 | 17.56 | 5,509,285 | +0.09(+0.49%) |
Apr 10, 2023 | 17.37 | 17.66 | 17.31 | 17.47 | 8,409,599 | +0.05(+0.27%) |
Apr 06, 2023 | 17.37 | 17.64 | 17.29 | 17.42 | 6,859,758 | +0.07(+0.38%) |
Apr 05, 2023 | 17.20 | 17.48 | 17.04 | 17.36 | 9,861,707 | -0.02(-0.11%) |
Apr 04, 2023 | 17.73 | 17.74 | 17.05 | 17.38 | 12,270,003 | -0.26(-1.45%) |
Apr 03, 2023 | 17.68 | 17.74 | 17.34 | 17.63 | 15,773,538 | +0.02(+0.11%) |
Mar 31, 2023 | 17.60 | 17.65 | 17.32 | 17.61 | 13,425,025 | +0.22(+1.25%) |
Mar 30, 2023 | 17.96 | 17.98 | 17.27 | 17.39 | 16,181,269 | -0.31(-1.77%) |
Mar 29, 2023 | 17.67 | 17.72 | 17.36 | 17.71 | 15,037,048 | +0.33(+1.91%) |
Mar 28, 2023 | 17.31 | 17.45 | 17.00 | 17.38 | 9,451,297 | +0.05(+0.27%) |
Mar 27, 2023 | 17.57 | 17.79 | 17.00 | 17.33 | 21,294,820 | +0.36(+2.13%) |
Mar 24, 2023 | 16.35 | 17.07 | 16.25 | 16.97 | 12,193,828 | +0.33(+2.00%) |
Mar 23, 2023 | 17.00 | 17.36 | 16.51 | 16.63 | 27,858,186 | -0.28(-1.63%) |
Mar 22, 2023 | 17.91 | 17.91 | 16.88 | 16.91 | 20,722,478 | -1.10(-6.11%) |
Mar 21, 2023 | 17.80 | 18.19 | 17.76 | 18.01 | 22,652,144 | +0.85(+4.98%) |
Mar 20, 2023 | 17.39 | 17.98 | 17.05 | 17.16 | 22,609,986 | +0.18(+1.06%) |
Mar 17, 2023 | 17.29 | 17.53 | 16.64 | 16.98 | 42,416,892 | -0.68(-3.87%) |
Mar 16, 2023 | 16.49 | 18.13 | 16.21 | 17.66 | 33,640,340 | +0.91(+5.44%) |
Mar 15, 2023 | 17.33 | 17.71 | 16.49 | 16.75 | 32,756,722 | -1.24(-6.91%) |
Mar 14, 2023 | 18.86 | 19.11 | 17.23 | 17.99 | 28,579,166 | +0.10(+0.58%) |
Mar 13, 2023 | 13.48 | 19.08 | 13.23 | 17.89 | 43,774,544 | -1.36(-7.05%) |
Mar 10, 2023 | 19.30 | 20.00 | 18.68 | 19.24 | 24,930,314 | -0.36(-1.84%) |
Mar 09, 2023 | 20.28 | 20.30 | 19.42 | 19.61 | 15,622,676 | -0.85(-4.17%) |
Mar 08, 2023 | 21.07 | 21.10 | 20.34 | 20.46 | 15,277,515 | -0.60(-2.86%) |
Mar 07, 2023 | 21.77 | 21.85 | 21.05 | 21.06 | 9,831,281 | -0.86(-3.90%) |
Mar 06, 2023 | 22.00 | 22.17 | 21.83 | 21.92 | 7,572,152 | -0.04(-0.17%) |
Mar 03, 2023 | 21.62 | 22.00 | 21.53 | 21.95 | 8,162,628 | +0.43(+2.01%) |
Mar 02, 2023 | 21.74 | 21.80 | 21.31 | 21.52 | 10,499,081 | -0.44(-2.01%) |