Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.52 | 24.76 | 23.50 | 24.10 | 2,228,382 | +0.74(+3.16%) |
May 05, 2023 | 23.03 | 23.78 | 22.84 | 23.37 | 1,932,468 | +0.75(+3.30%) |
May 04, 2023 | 22.42 | 22.87 | 22.17 | 22.62 | 869,105 | +0.09(+0.41%) |
May 03, 2023 | 21.99 | 23.24 | 21.79 | 22.53 | 1,396,853 | +0.66(+3.03%) |
May 02, 2023 | 22.51 | 22.51 | 21.85 | 21.86 | 1,118,234 | -0.79(-3.50%) |
May 01, 2023 | 22.55 | 22.55 | 22.25 | 22.66 | 1,086,860 | +0.07(+0.33%) |
Apr 28, 2023 | 22.98 | 23.18 | 22.41 | 22.58 | 1,288,965 | -0.53(-2.30%) |
Apr 27, 2023 | 22.86 | 23.38 | 22.53 | 23.12 | 599,983 | +0.45(+1.98%) |
Apr 26, 2023 | 22.86 | 23.34 | 22.55 | 22.67 | 664,462 | +0.03(+0.12%) |
Apr 25, 2023 | 24.06 | 24.06 | 22.64 | 22.64 | 1,315,362 | -1.67(-6.87%) |
Apr 24, 2023 | 23.83 | 24.36 | 23.37 | 24.31 | 667,383 | +0.12(+0.50%) |
Apr 21, 2023 | 23.40 | 24.22 | 23.34 | 24.19 | 689,679 | +0.64(+2.74%) |
Apr 20, 2023 | 23.82 | 24.44 | 23.53 | 23.54 | 1,167,346 | -0.68(-2.81%) |
Apr 19, 2023 | 24.18 | 24.38 | 23.76 | 24.23 | 639,035 | -0.27(-1.11%) |
Apr 18, 2023 | 25.11 | 25.12 | 24.38 | 24.50 | 922,044 | -0.39(-1.58%) |
Apr 17, 2023 | 24.47 | 25.03 | 24.30 | 24.89 | 751,897 | +0.26(+1.06%) |
Apr 14, 2023 | 24.73 | 25.16 | 24.29 | 24.63 | 1,017,250 | -0.10(-0.42%) |
Apr 13, 2023 | 23.58 | 24.89 | 23.58 | 24.73 | 1,599,377 | +1.28(+5.45%) |
Apr 12, 2023 | 25.48 | 26.07 | 23.15 | 23.45 | 1,525,312 | -0.06(-0.24%) |
Apr 11, 2023 | 23.21 | 23.78 | 23.21 | 23.51 | 775,848 | +0.20(+0.84%) |
Apr 10, 2023 | 22.11 | 23.40 | 21.89 | 23.31 | 1,184,810 | +1.20(+5.40%) |
Apr 06, 2023 | 22.51 | 22.51 | 21.94 | 22.12 | 1,340,386 | -0.35(-1.58%) |
Apr 05, 2023 | 23.05 | 23.17 | 22.31 | 22.47 | 963,995 | -0.82(-3.53%) |
Apr 04, 2023 | 24.10 | 24.19 | 23.05 | 23.29 | 649,966 | -0.73(-3.03%) |
Apr 03, 2023 | 24.28 | 24.56 | 23.80 | 24.02 | 679,025 | -0.41(-1.68%) |
Mar 31, 2023 | 24.27 | 24.75 | 24.10 | 24.43 | 989,109 | +0.38(+1.59%) |
Mar 30, 2023 | 24.30 | 24.59 | 23.96 | 24.05 | 840,454 | +0.12(+0.51%) |
Mar 29, 2023 | 23.90 | 24.11 | 23.39 | 23.93 | 862,767 | +0.37(+1.59%) |
Mar 28, 2023 | 23.48 | 23.76 | 23.03 | 23.55 | 1,166,805 | -0.06(-0.24%) |
Mar 27, 2023 | 22.37 | 23.61 | 22.16 | 23.61 | 2,306,121 | +1.68(+7.66%) |
Mar 24, 2023 | 21.42 | 22.05 | 21.32 | 21.93 | 1,040,918 | +0.32(+1.47%) |
Mar 23, 2023 | 21.61 | 21.81 | 21.16 | 21.61 | 2,767,962 | +0.32(+1.49%) |
Mar 22, 2023 | 22.41 | 22.58 | 21.18 | 21.29 | 2,286,355 | -1.17(-5.20%) |
Mar 21, 2023 | 22.50 | 22.83 | 22.02 | 22.46 | 1,721,208 | +0.51(+2.34%) |
Mar 20, 2023 | 22.93 | 22.98 | 21.85 | 21.95 | 2,009,300 | -0.97(-4.24%) |
Mar 17, 2023 | 23.59 | 23.90 | 22.36 | 22.92 | 2,154,812 | -0.72(-3.04%) |
Mar 16, 2023 | 23.54 | 24.17 | 23.26 | 23.64 | 1,727,213 | -0.16(-0.67%) |
Mar 15, 2023 | 24.10 | 24.39 | 23.62 | 23.80 | 1,255,950 | -0.87(-3.52%) |
Mar 14, 2023 | 25.33 | 25.73 | 24.22 | 24.66 | 1,373,940 | +0.07(+0.30%) |
Mar 13, 2023 | 24.09 | 24.98 | 23.68 | 24.59 | 1,443,891 | +0.27(+1.11%) |
Mar 10, 2023 | 25.51 | 25.73 | 24.14 | 24.32 | 1,375,267 | -1.19(-4.65%) |
Mar 09, 2023 | 26.63 | 26.89 | 25.41 | 25.51 | 970,024 | -1.14(-4.27%) |
Mar 08, 2023 | 27.19 | 27.29 | 26.47 | 26.64 | 1,044,091 | -0.57(-2.09%) |
Mar 07, 2023 | 27.26 | 27.59 | 26.91 | 27.21 | 1,107,378 | -0.16(-0.58%) |
Mar 06, 2023 | 27.13 | 27.59 | 26.65 | 27.37 | 1,214,968 | +0.35(+1.28%) |
Mar 03, 2023 | 26.77 | 27.44 | 26.17 | 27.03 | 1,424,754 | +0.11(+0.42%) |
Mar 02, 2023 | 26.85 | 27.14 | 25.82 | 26.91 | 2,313,653 | +0.22(+0.84%) |