Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.12 | 20.12 | 19.42 | 19.98 | 2,563,380 | -0.27(-1.33%) |
May 05, 2023 | 19.77 | 20.36 | 19.65 | 20.25 | 2,989,094 | +0.37(+1.86%) |
May 04, 2023 | 19.60 | 20.39 | 19.53 | 19.88 | 3,388,207 | +0.77(+4.03%) |
May 03, 2023 | 19.10 | 19.43 | 18.72 | 19.11 | 2,491,444 | +0.32(+1.70%) |
May 02, 2023 | 19.75 | 19.80 | 18.76 | 18.79 | 4,716,727 | -1.44(-7.12%) |
May 01, 2023 | 20.06 | 20.56 | 20.01 | 20.23 | 1,640,393 | -0.13(-0.64%) |
Apr 28, 2023 | 20.08 | 20.43 | 19.95 | 20.36 | 2,353,275 | +0.32(+1.60%) |
Apr 27, 2023 | 19.56 | 20.11 | 19.27 | 20.04 | 2,887,090 | +0.19(+0.96%) |
Apr 26, 2023 | 20.45 | 20.60 | 19.59 | 19.85 | 3,377,955 | +0.57(+2.93%) |
Apr 25, 2023 | 19.50 | 19.89 | 19.25 | 19.29 | 4,424,386 | -0.59(-2.99%) |
Apr 24, 2023 | 20.18 | 20.31 | 19.68 | 19.88 | 2,437,464 | -0.50(-2.45%) |
Apr 21, 2023 | 20.20 | 20.59 | 20.05 | 20.38 | 4,054,519 | +0.06(+0.30%) |
Apr 20, 2023 | 20.74 | 20.82 | 20.03 | 20.32 | 4,481,748 | -0.64(-3.05%) |
Apr 19, 2023 | 20.80 | 21.12 | 20.72 | 20.96 | 2,004,175 | -0.63(-2.92%) |
Apr 18, 2023 | 21.83 | 21.92 | 21.20 | 21.59 | 3,897,469 | -0.14(-0.64%) |
Apr 17, 2023 | 21.53 | 21.84 | 21.42 | 21.73 | 3,153,579 | +0.83(+3.97%) |
Apr 14, 2023 | 21.20 | 21.48 | 20.83 | 20.90 | 2,295,056 | -0.50(-2.34%) |
Apr 13, 2023 | 21.29 | 21.73 | 21.22 | 21.40 | 5,138,419 | +1.11(+5.47%) |
Apr 12, 2023 | 21.40 | 21.69 | 20.23 | 20.29 | 5,579,231 | -1.46(-6.69%) |
Apr 11, 2023 | 21.80 | 22.53 | 21.66 | 21.75 | 6,491,628 | +0.80(+3.84%) |
Apr 10, 2023 | 20.92 | 21.18 | 20.64 | 20.94 | 3,070,002 | -0.57(-2.65%) |
Apr 06, 2023 | 21.38 | 21.77 | 20.92 | 21.51 | 3,544,411 | +0.25(+1.18%) |
Apr 05, 2023 | 21.59 | 21.59 | 20.90 | 21.26 | 3,736,708 | -0.40(-1.85%) |
Apr 04, 2023 | 21.86 | 22.02 | 21.34 | 21.66 | 7,094,943 | -1.03(-4.54%) |
Apr 03, 2023 | 22.90 | 22.93 | 22.35 | 22.69 | 7,317,382 | -0.81(-3.45%) |
Mar 31, 2023 | 24.15 | 24.30 | 23.12 | 23.50 | 7,277,420 | -1.53(-6.11%) |
Mar 30, 2023 | 24.84 | 25.56 | 24.65 | 25.03 | 3,839,372 | +0.32(+1.30%) |
Mar 29, 2023 | 24.48 | 24.78 | 23.78 | 24.71 | 4,068,798 | -0.38(-1.51%) |
Mar 28, 2023 | 24.76 | 25.32 | 24.49 | 25.09 | 5,190,168 | +0.70(+2.87%) |
Mar 27, 2023 | 23.92 | 24.40 | 23.72 | 24.39 | 4,357,888 | +0.49(+2.05%) |
Mar 24, 2023 | 23.94 | 24.68 | 23.74 | 23.90 | 3,248,938 | -0.31(-1.28%) |
Mar 23, 2023 | 24.38 | 25.58 | 23.56 | 24.21 | 10,061,970 | +1.43(+6.28%) |
Mar 22, 2023 | 23.63 | 23.81 | 22.77 | 22.78 | 4,097,901 | -0.38(-1.64%) |
Mar 21, 2023 | 23.01 | 23.54 | 22.75 | 23.16 | 4,396,984 | -0.47(-1.99%) |
Mar 20, 2023 | 22.65 | 24.04 | 22.55 | 23.63 | 10,350,922 | +1.45(+6.54%) |
Mar 17, 2023 | 23.07 | 23.32 | 22.14 | 22.18 | 5,095,180 | -0.16(-0.72%) |
Mar 16, 2023 | 20.36 | 22.42 | 20.31 | 22.34 | 8,569,841 | +1.25(+5.93%) |
Mar 15, 2023 | 20.83 | 21.18 | 20.10 | 21.09 | 5,635,627 | -0.41(-1.91%) |
Mar 14, 2023 | 20.71 | 21.52 | 20.70 | 21.50 | 4,771,357 | +0.40(+1.90%) |
Mar 13, 2023 | 20.69 | 21.41 | 20.30 | 21.10 | 8,454,306 | +1.37(+6.94%) |
Mar 10, 2023 | 19.00 | 20.24 | 18.76 | 19.73 | 11,231,575 | +1.11(+5.96%) |
Mar 09, 2023 | 19.62 | 19.64 | 18.56 | 18.62 | 8,064,250 | -1.62(-8.00%) |
Mar 08, 2023 | 20.09 | 20.52 | 19.76 | 20.24 | 3,999,878 | -0.31(-1.51%) |
Mar 07, 2023 | 20.56 | 21.05 | 20.33 | 20.55 | 7,146,841 | -1.08(-4.99%) |
Mar 06, 2023 | 22.50 | 22.62 | 21.62 | 21.63 | 5,057,621 | -0.98(-4.33%) |
Mar 03, 2023 | 21.82 | 23.72 | 21.55 | 22.61 | 16,632,732 | +1.04(+4.82%) |
Mar 02, 2023 | 18.39 | 21.75 | 18.20 | 21.57 | 16,307,702 | +1.90(+9.66%) |