Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.09 | 27.13 | 27.07 | 27.12 | 1,519 | +0.02(+0.07%) |
May 05, 2023 | 27.01 | 27.17 | 26.99 | 27.10 | 4,944 | +0.38(+1.40%) |
May 04, 2023 | 26.73 | 26.85 | 26.66 | 26.72 | 3,430 | -0.16(-0.60%) |
May 03, 2023 | 27.02 | 27.13 | 26.87 | 26.89 | 10,944 | -0.15(-0.55%) |
May 02, 2023 | 27.23 | 27.23 | 26.84 | 27.03 | 9,304 | -0.20(-0.72%) |
May 01, 2023 | 27.25 | 27.31 | 27.22 | 27.23 | 23,658 | -0.00(-0.01%) |
Apr 28, 2023 | 27.08 | 27.24 | 27.04 | 27.23 | 4,730 | +0.15(+0.57%) |
Apr 27, 2023 | 26.77 | 27.24 | 26.77 | 27.08 | 27,738 | +0.39(+1.47%) |
Apr 26, 2023 | 26.75 | 26.88 | 26.67 | 26.69 | 5,296 | -0.10(-0.38%) |
Apr 25, 2023 | 26.94 | 27.02 | 26.74 | 26.79 | 3,188 | -0.30(-1.11%) |
Apr 24, 2023 | 27.09 | 27.15 | 26.96 | 27.09 | 32,600 | +0.04(+0.15%) |
Apr 21, 2023 | 27.03 | 27.13 | 26.98 | 27.05 | 5,173 | +0.01(+0.05%) |
Apr 20, 2023 | 27.02 | 27.12 | 26.98 | 27.03 | 15,703 | -0.08(-0.30%) |
Apr 19, 2023 | 27.13 | 27.22 | 27.06 | 27.11 | 6,815 | -0.03(-0.11%) |
Apr 18, 2023 | 27.14 | 27.17 | 27.08 | 27.15 | 5,264 | -0.04(-0.17%) |
Apr 17, 2023 | 27.12 | 27.19 | 26.95 | 27.19 | 19,408 | +0.13(+0.48%) |
Apr 14, 2023 | 27.01 | 27.08 | 26.96 | 27.06 | 7,700 | -0.02(-0.07%) |
Apr 13, 2023 | 26.94 | 27.12 | 26.93 | 27.08 | 7,344 | +0.24(+0.89%) |
Apr 12, 2023 | 26.97 | 27.00 | 26.81 | 26.84 | 8,883 | -0.07(-0.27%) |
Apr 11, 2023 | 26.97 | 27.02 | 26.88 | 26.91 | 8,840 | +0.02(+0.07%) |
Apr 10, 2023 | 26.72 | 26.91 | 26.71 | 26.89 | 6,055 | +0.00(+0.02%) |
Apr 06, 2023 | 26.74 | 26.94 | 26.73 | 26.89 | 12,205 | +0.10(+0.36%) |
Apr 05, 2023 | 26.78 | 26.84 | 26.70 | 26.79 | 22,514 | -0.04(-0.16%) |
Apr 04, 2023 | 26.93 | 26.99 | 26.77 | 26.84 | 2,475 | -0.12(-0.45%) |
Apr 03, 2023 | 26.99 | 26.99 | 26.85 | 26.96 | 4,334 | -0.01(-0.04%) |
Mar 31, 2023 | 26.70 | 26.97 | 26.66 | 26.97 | 5,454 | +0.35(+1.33%) |
Mar 30, 2023 | 26.61 | 26.67 | 26.51 | 26.62 | 6,552 | +0.10(+0.39%) |
Mar 29, 2023 | 26.40 | 26.55 | 26.34 | 26.51 | 22,783 | +0.29(+1.10%) |
Mar 28, 2023 | 26.28 | 26.28 | 26.13 | 26.22 | 5,508 | -0.05(-0.19%) |
Mar 27, 2023 | 26.40 | 26.40 | 26.21 | 26.27 | 5,162 | +0.07(+0.27%) |
Mar 24, 2023 | 26.09 | 26.25 | 25.92 | 26.20 | 7,577 | +0.08(+0.30%) |
Mar 23, 2023 | 26.25 | 26.43 | 26.00 | 26.12 | 3,777 | +0.03(+0.10%) |
Mar 22, 2023 | 26.36 | 26.43 | 26.10 | 26.10 | 7,672 | -0.27(-1.03%) |
Mar 21, 2023 | 26.28 | 26.37 | 26.18 | 26.37 | 13,672 | +0.24(+0.92%) |
Mar 20, 2023 | 25.98 | 26.15 | 25.98 | 26.13 | 12,521 | +0.18(+0.68%) |
Mar 17, 2023 | 26.01 | 26.11 | 25.92 | 25.95 | 2,418 | -0.19(-0.72%) |
Mar 16, 2023 | 25.78 | 26.14 | 25.66 | 26.14 | 4,092 | +0.39(+1.50%) |
Mar 15, 2023 | 25.74 | 25.79 | 25.56 | 25.75 | 3,325 | -0.12(-0.47%) |
Mar 14, 2023 | 25.92 | 26.06 | 25.75 | 25.88 | 6,645 | +0.21(+0.83%) |
Mar 13, 2023 | 25.46 | 25.85 | 25.41 | 25.66 | 17,229 | -0.01(-0.03%) |
Mar 10, 2023 | 25.79 | 25.95 | 25.51 | 25.67 | 16,104 | -0.25(-0.97%) |
Mar 09, 2023 | 26.31 | 26.39 | 25.90 | 25.92 | 5,862 | -0.39(-1.48%) |
Mar 08, 2023 | 26.24 | 26.31 | 26.16 | 26.31 | 11,546 | +0.08(+0.32%) |
Mar 07, 2023 | 26.55 | 26.55 | 26.22 | 26.23 | 18,023 | -0.30(-1.15%) |
Mar 06, 2023 | 26.68 | 26.69 | 26.53 | 26.53 | 4,018 | +0.02(+0.08%) |
Mar 03, 2023 | 26.27 | 26.51 | 26.27 | 26.51 | 3,551 | +0.32(+1.22%) |
Mar 02, 2023 | 25.95 | 26.20 | 25.95 | 26.19 | 6,095 | +0.11(+0.43%) |