Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.86 | 23.16 | 22.55 | 22.69 | 2,425,849 | +0.26(+1.14%) |
May 05, 2023 | 22.23 | 22.58 | 21.88 | 22.44 | 3,212,471 | +0.73(+3.35%) |
May 04, 2023 | 22.11 | 22.22 | 21.51 | 21.71 | 3,843,858 | -0.49(-2.22%) |
May 03, 2023 | 22.74 | 23.06 | 22.00 | 22.20 | 3,544,114 | -0.76(-3.30%) |
May 02, 2023 | 22.98 | 23.59 | 22.51 | 22.96 | 3,618,719 | -0.29(-1.23%) |
May 01, 2023 | 23.36 | 23.79 | 23.13 | 23.25 | 2,591,105 | -0.38(-1.62%) |
Apr 28, 2023 | 23.43 | 23.76 | 23.12 | 23.63 | 4,158,491 | +0.20(+0.84%) |
Apr 27, 2023 | 22.94 | 24.02 | 22.23 | 23.43 | 6,523,182 | +0.40(+1.75%) |
Apr 26, 2023 | 23.80 | 23.92 | 22.83 | 23.03 | 4,217,969 | -0.47(-2.01%) |
Apr 25, 2023 | 23.77 | 24.01 | 23.42 | 23.50 | 3,021,933 | -0.75(-3.08%) |
Apr 24, 2023 | 23.61 | 24.43 | 23.38 | 24.25 | 2,276,908 | +0.55(+2.32%) |
Apr 21, 2023 | 24.06 | 24.21 | 23.62 | 23.70 | 3,520,717 | -0.58(-2.39%) |
Apr 20, 2023 | 25.13 | 25.34 | 24.25 | 24.28 | 4,081,754 | -1.13(-4.45%) |
Apr 19, 2023 | 25.35 | 25.68 | 25.10 | 25.41 | 2,460,376 | -0.31(-1.22%) |
Apr 18, 2023 | 25.69 | 26.27 | 25.31 | 25.72 | 3,785,642 | -0.16(-0.61%) |
Apr 17, 2023 | 27.25 | 27.25 | 25.55 | 25.88 | 10,396,733 | +1.06(+4.28%) |
Apr 14, 2023 | 25.08 | 25.31 | 24.32 | 24.82 | 2,205,846 | -0.38(-1.52%) |
Apr 13, 2023 | 24.84 | 25.41 | 24.82 | 25.20 | 1,785,931 | +0.48(+1.95%) |
Apr 12, 2023 | 24.84 | 25.21 | 24.06 | 24.72 | 2,347,606 | -0.19(-0.75%) |
Apr 11, 2023 | 25.07 | 25.34 | 24.79 | 24.91 | 2,609,058 | +0.09(+0.36%) |
Apr 10, 2023 | 25.05 | 25.35 | 24.74 | 24.82 | 2,637,466 | -0.02(-0.08%) |
Apr 06, 2023 | 25.35 | 25.37 | 24.79 | 24.84 | 1,829,531 | -0.63(-2.47%) |
Apr 05, 2023 | 25.33 | 25.54 | 24.87 | 25.47 | 1,858,799 | +0.21(+0.82%) |
Apr 04, 2023 | 25.68 | 25.69 | 24.70 | 25.26 | 2,831,853 | -0.60(-2.32%) |
Apr 03, 2023 | 25.58 | 25.97 | 24.68 | 25.86 | 4,553,166 | +0.68(+2.70%) |
Mar 31, 2023 | 25.08 | 25.48 | 24.85 | 25.18 | 2,618,612 | +0.32(+1.31%) |
Mar 30, 2023 | 24.97 | 25.12 | 23.88 | 24.86 | 3,478,908 | +0.08(+0.31%) |
Mar 29, 2023 | 25.24 | 25.45 | 24.71 | 24.78 | 1,933,805 | -0.40(-1.60%) |
Mar 28, 2023 | 24.66 | 25.48 | 24.32 | 25.18 | 3,251,914 | +0.73(+2.98%) |
Mar 27, 2023 | 23.88 | 24.59 | 23.56 | 24.46 | 2,439,604 | +0.49(+2.05%) |
Mar 24, 2023 | 22.95 | 23.98 | 22.56 | 23.96 | 2,705,961 | +0.69(+2.96%) |
Mar 23, 2023 | 23.31 | 23.86 | 22.95 | 23.27 | 2,335,332 | +0.19(+0.81%) |
Mar 22, 2023 | 23.34 | 23.86 | 22.88 | 23.09 | 2,663,341 | -0.12(-0.51%) |
Mar 21, 2023 | 23.95 | 24.21 | 23.14 | 23.21 | 3,406,428 | +0.05(+0.21%) |
Mar 20, 2023 | 23.21 | 23.80 | 23.05 | 23.16 | 3,256,440 | +0.22(+0.94%) |
Mar 17, 2023 | 22.77 | 23.03 | 22.33 | 22.94 | 4,727,503 | -0.06(-0.26%) |
Mar 16, 2023 | 21.89 | 23.33 | 21.59 | 23.00 | 5,424,715 | +0.62(+2.77%) |
Mar 15, 2023 | 22.89 | 23.18 | 22.04 | 22.38 | 7,895,294 | -1.74(-7.22%) |
Mar 14, 2023 | 24.67 | 25.17 | 23.81 | 24.12 | 3,266,967 | -0.24(-0.97%) |
Mar 13, 2023 | 24.48 | 25.43 | 24.12 | 24.36 | 3,967,295 | -0.92(-3.66%) |
Mar 10, 2023 | 25.25 | 25.71 | 24.74 | 25.28 | 3,742,763 | +0.01(+0.04%) |
Mar 09, 2023 | 25.56 | 25.89 | 25.22 | 25.27 | 2,966,854 | -0.32(-1.27%) |
Mar 08, 2023 | 25.72 | 26.19 | 25.33 | 25.60 | 2,422,743 | -0.29(-1.10%) |
Mar 07, 2023 | 25.72 | 26.16 | 25.42 | 25.88 | 3,335,276 | +0.02(+0.08%) |
Mar 06, 2023 | 26.76 | 26.76 | 25.58 | 25.86 | 4,761,723 | -1.71(-6.21%) |
Mar 03, 2023 | 27.26 | 28.08 | 27.09 | 27.57 | 3,680,353 | +0.47(+1.74%) |
Mar 02, 2023 | 27.16 | 27.51 | 26.91 | 27.10 | 2,382,075 | -0.30(-1.11%) |