Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.22 | 22.12 | 20.09 | 20.43 | 4,223,869 | +0.57(+2.88%) |
May 05, 2023 | 19.34 | 20.06 | 19.34 | 19.86 | 2,058,898 | +1.15(+6.17%) |
May 04, 2023 | 18.73 | 19.23 | 18.48 | 18.70 | 2,096,473 | -0.18(-0.96%) |
May 03, 2023 | 19.31 | 19.67 | 18.49 | 18.88 | 2,845,139 | -0.59(-3.03%) |
May 02, 2023 | 20.33 | 20.40 | 19.28 | 19.47 | 2,491,039 | -1.12(-5.42%) |
May 01, 2023 | 20.64 | 21.05 | 20.44 | 20.59 | 1,436,827 | -0.14(-0.69%) |
Apr 28, 2023 | 20.50 | 20.94 | 20.41 | 20.73 | 1,180,806 | +0.25(+1.21%) |
Apr 27, 2023 | 20.41 | 20.58 | 19.90 | 20.48 | 1,942,571 | +0.07(+0.33%) |
Apr 26, 2023 | 20.35 | 20.74 | 20.05 | 20.42 | 1,371,191 | -0.05(-0.23%) |
Apr 25, 2023 | 21.01 | 21.10 | 20.37 | 20.46 | 1,624,691 | -0.72(-3.42%) |
Apr 24, 2023 | 20.71 | 21.38 | 20.63 | 21.19 | 1,277,876 | +0.35(+1.69%) |
Apr 21, 2023 | 21.25 | 21.28 | 20.67 | 20.84 | 1,202,015 | -0.37(-1.75%) |
Apr 20, 2023 | 21.01 | 21.28 | 20.91 | 21.21 | 1,177,407 | -0.09(-0.40%) |
Apr 19, 2023 | 21.23 | 21.36 | 20.73 | 21.29 | 1,692,550 | -0.21(-0.98%) |
Apr 18, 2023 | 21.51 | 21.74 | 21.15 | 21.50 | 1,052,949 | -0.41(-1.87%) |
Apr 17, 2023 | 22.43 | 22.51 | 21.61 | 21.91 | 1,285,172 | -0.48(-2.13%) |
Apr 14, 2023 | 22.59 | 22.77 | 22.02 | 22.39 | 1,279,332 | -0.08(-0.34%) |
Apr 13, 2023 | 22.50 | 22.73 | 22.07 | 22.47 | 1,166,228 | -0.36(-1.59%) |
Apr 12, 2023 | 23.82 | 23.98 | 22.79 | 22.83 | 1,116,628 | -0.87(-3.66%) |
Apr 11, 2023 | 23.10 | 23.90 | 23.10 | 23.70 | 1,732,884 | +0.71(+3.11%) |
Apr 10, 2023 | 22.32 | 23.24 | 22.32 | 22.98 | 1,666,642 | +0.66(+2.95%) |
Apr 06, 2023 | 22.50 | 22.86 | 22.09 | 22.32 | 1,466,254 | -0.36(-1.60%) |
Apr 05, 2023 | 21.33 | 22.87 | 21.33 | 22.69 | 2,213,016 | +1.24(+5.78%) |
Apr 04, 2023 | 22.06 | 22.33 | 21.00 | 21.45 | 2,087,613 | -0.71(-3.23%) |
Apr 03, 2023 | 22.59 | 22.83 | 21.82 | 22.16 | 1,757,814 | +0.29(+1.31%) |
Mar 31, 2023 | 21.89 | 21.94 | 21.55 | 21.88 | 1,375,566 | +0.03(+0.13%) |
Mar 30, 2023 | 22.45 | 22.45 | 21.61 | 21.85 | 1,016,621 | -0.21(-0.95%) |
Mar 29, 2023 | 22.27 | 22.44 | 21.86 | 22.06 | 2,175,392 | -0.33(-1.49%) |
Mar 28, 2023 | 21.73 | 22.48 | 21.60 | 22.39 | 1,710,712 | +0.46(+2.09%) |
Mar 27, 2023 | 21.22 | 22.08 | 20.90 | 21.93 | 1,403,642 | +1.09(+5.21%) |
Mar 24, 2023 | 20.49 | 21.06 | 19.98 | 20.85 | 1,824,178 | -0.34(-1.62%) |
Mar 23, 2023 | 21.65 | 22.25 | 21.13 | 21.19 | 2,409,458 | -0.26(-1.20%) |
Mar 22, 2023 | 21.54 | 22.60 | 21.42 | 21.45 | 2,261,469 | -0.24(-1.10%) |
Mar 21, 2023 | 22.11 | 22.19 | 21.52 | 21.69 | 1,673,442 | +0.12(+0.57%) |
Mar 20, 2023 | 21.50 | 21.83 | 21.15 | 21.56 | 1,522,918 | +0.42(+1.98%) |
Mar 17, 2023 | 21.08 | 21.58 | 20.88 | 21.14 | 3,372,879 | -0.06(-0.27%) |
Mar 16, 2023 | 19.78 | 21.22 | 19.66 | 21.20 | 2,441,933 | +1.05(+5.20%) |
Mar 15, 2023 | 20.49 | 20.68 | 19.71 | 20.15 | 2,089,095 | -1.16(-5.46%) |
Mar 14, 2023 | 21.35 | 22.13 | 21.08 | 21.31 | 2,306,761 | +0.21(+0.99%) |
Mar 13, 2023 | 21.40 | 22.09 | 20.97 | 21.10 | 1,507,828 | -1.12(-5.02%) |
Mar 10, 2023 | 22.38 | 22.95 | 22.16 | 22.22 | 1,482,316 | -0.27(-1.19%) |
Mar 09, 2023 | 23.22 | 23.56 | 22.42 | 22.49 | 1,805,142 | -0.70(-3.00%) |
Mar 08, 2023 | 23.91 | 24.25 | 23.00 | 23.18 | 1,598,808 | -0.75(-3.12%) |
Mar 07, 2023 | 24.19 | 24.33 | 23.77 | 23.93 | 1,646,876 | -0.28(-1.17%) |
Mar 06, 2023 | 24.13 | 24.49 | 23.85 | 24.21 | 1,627,696 | -0.10(-0.43%) |
Mar 03, 2023 | 23.91 | 24.61 | 23.28 | 24.32 | 1,677,971 | +0.30(+1.26%) |
Mar 02, 2023 | 24.15 | 24.75 | 23.81 | 24.01 | 2,945,249 | -0.36(-1.47%) |