Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.54 | 24.72 | 23.88 | 23.93 | 6,784,336 | -0.22(-0.92%) |
May 05, 2023 | 24.64 | 25.33 | 24.01 | 24.15 | 13,354,443 | +0.91(+3.94%) |
May 04, 2023 | 23.32 | 23.62 | 23.13 | 23.24 | 9,405,933 | +0.04(+0.17%) |
May 03, 2023 | 23.02 | 23.53 | 22.93 | 23.20 | 6,341,997 | -0.20(-0.86%) |
May 02, 2023 | 24.10 | 24.19 | 23.08 | 23.40 | 9,237,640 | -1.09(-4.44%) |
May 01, 2023 | 24.29 | 24.67 | 24.24 | 24.49 | 5,380,772 | -0.15(-0.62%) |
Apr 28, 2023 | 24.18 | 24.91 | 24.12 | 24.64 | 7,554,679 | +0.42(+1.75%) |
Apr 27, 2023 | 23.82 | 24.37 | 23.79 | 24.22 | 6,175,080 | +0.45(+1.90%) |
Apr 26, 2023 | 24.00 | 24.21 | 23.67 | 23.77 | 6,385,497 | -0.44(-1.83%) |
Apr 25, 2023 | 24.54 | 24.71 | 24.12 | 24.21 | 6,555,024 | -0.53(-2.14%) |
Apr 24, 2023 | 24.49 | 24.81 | 24.34 | 24.74 | 5,259,925 | +0.23(+0.94%) |
Apr 21, 2023 | 24.69 | 24.75 | 24.41 | 24.51 | 4,191,615 | -0.10(-0.39%) |
Apr 20, 2023 | 24.60 | 24.82 | 24.50 | 24.60 | 5,940,733 | -0.13(-0.54%) |
Apr 19, 2023 | 24.34 | 24.75 | 24.23 | 24.74 | 7,269,449 | -0.06(-0.23%) |
Apr 18, 2023 | 24.63 | 24.97 | 24.62 | 24.80 | 5,789,417 | +0.08(+0.31%) |
Apr 17, 2023 | 24.96 | 25.03 | 24.60 | 24.72 | 6,092,504 | -0.08(-0.31%) |
Apr 14, 2023 | 24.78 | 24.93 | 24.53 | 24.80 | 5,513,716 | +0.02(+0.08%) |
Apr 13, 2023 | 24.69 | 24.90 | 24.52 | 24.78 | 6,774,448 | -0.02(-0.08%) |
Apr 12, 2023 | 25.07 | 25.37 | 24.79 | 24.80 | 6,317,845 | -0.19(-0.77%) |
Apr 11, 2023 | 24.83 | 25.15 | 24.69 | 24.99 | 7,513,212 | +0.30(+1.21%) |
Apr 10, 2023 | 24.26 | 24.97 | 24.24 | 24.69 | 5,879,106 | +0.68(+2.85%) |
Apr 06, 2023 | 24.27 | 24.38 | 23.96 | 24.01 | 5,367,566 | -0.45(-1.85%) |
Apr 05, 2023 | 24.26 | 24.47 | 23.89 | 24.46 | 5,993,977 | +0.31(+1.28%) |
Apr 04, 2023 | 24.25 | 24.25 | 23.80 | 24.15 | 7,911,155 | -0.03(-0.12%) |
Apr 03, 2023 | 24.45 | 24.64 | 23.91 | 24.18 | 13,197,572 | +0.56(+2.36%) |
Mar 31, 2023 | 23.40 | 23.77 | 23.28 | 23.62 | 8,134,421 | +0.48(+2.08%) |
Mar 30, 2023 | 23.36 | 23.40 | 22.80 | 23.14 | 7,589,843 | -0.07(-0.29%) |
Mar 29, 2023 | 23.36 | 23.40 | 23.01 | 23.21 | 6,327,923 | +0.13(+0.54%) |
Mar 28, 2023 | 22.82 | 23.28 | 22.75 | 23.08 | 6,241,682 | +0.21(+0.93%) |
Mar 27, 2023 | 22.86 | 23.15 | 22.54 | 22.87 | 9,771,909 | +0.08(+0.34%) |
Mar 24, 2023 | 21.96 | 22.83 | 21.81 | 22.79 | 11,916,477 | +0.56(+2.51%) |
Mar 23, 2023 | 22.62 | 22.91 | 21.98 | 22.24 | 11,699,961 | -0.39(-1.70%) |
Mar 22, 2023 | 23.21 | 23.29 | 22.61 | 22.62 | 8,316,433 | -0.61(-2.61%) |
Mar 21, 2023 | 23.03 | 23.37 | 22.85 | 23.23 | 7,431,135 | +0.52(+2.29%) |
Mar 20, 2023 | 22.27 | 22.93 | 22.20 | 22.71 | 8,239,849 | +0.39(+1.72%) |
Mar 17, 2023 | 22.61 | 22.98 | 22.02 | 22.32 | 38,027,756 | -0.31(-1.36%) |
Mar 16, 2023 | 21.52 | 22.64 | 21.43 | 22.63 | 11,304,805 | +0.70(+3.20%) |
Mar 15, 2023 | 22.57 | 22.76 | 21.42 | 21.93 | 18,012,808 | -1.48(-6.33%) |
Mar 14, 2023 | 23.05 | 23.90 | 22.96 | 23.41 | 11,753,212 | +0.39(+1.72%) |
Mar 13, 2023 | 22.53 | 23.55 | 22.25 | 23.01 | 14,923,694 | -0.11(-0.49%) |
Mar 10, 2023 | 23.60 | 23.79 | 22.91 | 23.13 | 11,820,093 | -0.49(-2.07%) |
Mar 09, 2023 | 23.88 | 24.37 | 23.55 | 23.62 | 13,634,959 | -0.04(-0.16%) |
Mar 08, 2023 | 24.19 | 24.54 | 23.45 | 23.65 | 12,724,376 | -0.68(-2.78%) |
Mar 07, 2023 | 24.15 | 24.49 | 23.94 | 24.33 | 9,470,762 | +0.20(+0.82%) |
Mar 06, 2023 | 24.33 | 24.45 | 23.95 | 24.13 | 9,589,322 | -0.64(-2.58%) |
Mar 03, 2023 | 24.06 | 24.93 | 23.90 | 24.77 | 9,712,629 | +0.50(+2.05%) |
Mar 02, 2023 | 23.73 | 24.41 | 23.59 | 24.27 | 8,477,768 | +0.54(+2.26%) |