Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.24 | 28.31 | 28.20 | 28.20 | 5,858 | +0.01(+0.04%) |
May 05, 2023 | 28.01 | 28.22 | 27.99 | 28.19 | 10,682 | +0.24(+0.86%) |
May 04, 2023 | 27.99 | 28.01 | 27.80 | 27.95 | 28,184 | -0.16(-0.57%) |
May 03, 2023 | 28.23 | 28.25 | 28.11 | 28.11 | 1,271 | +0.16(+0.57%) |
May 02, 2023 | 27.87 | 27.95 | 27.80 | 27.95 | 3,270 | -0.19(-0.67%) |
May 01, 2023 | 28.10 | 28.20 | 28.09 | 28.14 | 3,775 | +0.02(+0.07%) |
Apr 28, 2023 | 27.97 | 28.14 | 27.97 | 28.12 | 7,602 | +0.04(+0.15%) |
Apr 27, 2023 | 27.87 | 28.11 | 27.85 | 28.08 | 16,553 | +0.49(+1.77%) |
Apr 26, 2023 | 27.74 | 27.77 | 27.59 | 27.59 | 1,405 | -0.13(-0.47%) |
Apr 25, 2023 | 27.93 | 27.95 | 27.68 | 27.72 | 4,009 | -0.28(-1.00%) |
Apr 24, 2023 | 28.00 | 28.09 | 28.00 | 28.00 | 7,357 | +0.04(+0.14%) |
Apr 21, 2023 | 27.76 | 27.99 | 27.76 | 27.96 | 5,085 | +0.39(+1.40%) |
Apr 20, 2023 | 27.55 | 27.65 | 27.52 | 27.57 | 5,069 | +0.08(+0.29%) |
Apr 19, 2023 | 27.48 | 27.54 | 27.43 | 27.50 | 9,190 | -0.06(-0.23%) |
Apr 18, 2023 | 27.55 | 27.56 | 27.52 | 27.56 | 2,013 | +0.07(+0.25%) |
Apr 17, 2023 | 27.48 | 27.62 | 27.48 | 27.49 | 7,401 | -0.16(-0.60%) |
Apr 14, 2023 | 27.79 | 27.79 | 27.60 | 27.66 | 8,261 | -0.04(-0.16%) |
Apr 13, 2023 | 27.58 | 27.81 | 27.58 | 27.70 | 9,454 | +0.41(+1.50%) |
Apr 12, 2023 | 27.25 | 27.47 | 27.22 | 27.29 | 3,055 | +0.26(+0.96%) |
Apr 11, 2023 | 26.99 | 27.15 | 26.99 | 27.03 | 9,329 | +0.08(+0.31%) |
Apr 10, 2023 | 26.80 | 26.95 | 26.69 | 26.95 | 22,380 | -0.05(-0.17%) |
Apr 06, 2023 | 26.91 | 27.12 | 26.89 | 26.99 | 46,523 | +0.12(+0.44%) |
Apr 05, 2023 | 26.99 | 26.99 | 26.83 | 26.87 | 3,749 | -0.16(-0.59%) |
Apr 04, 2023 | 26.97 | 27.03 | 26.97 | 27.03 | 5,005 | +0.09(+0.35%) |
Apr 03, 2023 | 26.84 | 26.94 | 26.82 | 26.94 | 3,815 | +0.05(+0.18%) |
Mar 31, 2023 | 26.91 | 26.97 | 26.85 | 26.89 | 4,505 | +0.13(+0.49%) |
Mar 30, 2023 | 26.41 | 26.79 | 26.41 | 26.76 | 6,525 | +0.41(+1.55%) |
Mar 29, 2023 | 26.32 | 26.39 | 26.22 | 26.35 | 2,973 | +0.35(+1.34%) |
Mar 28, 2023 | 26.02 | 26.03 | 25.93 | 26.00 | 6,860 | -0.07(-0.27%) |
Mar 27, 2023 | 25.93 | 26.13 | 25.93 | 26.07 | 4,200 | +0.32(+1.26%) |
Mar 24, 2023 | 25.73 | 25.77 | 25.73 | 25.75 | 874 | -0.13(-0.49%) |
Mar 23, 2023 | 25.96 | 26.12 | 25.81 | 25.88 | 1,586 | -0.00(-0.00%) |
Mar 22, 2023 | 25.92 | 26.07 | 25.88 | 25.88 | 1,048 | -0.00(-0.01%) |
Mar 21, 2023 | 25.80 | 25.92 | 25.78 | 25.88 | 2,515 | +0.27(+1.07%) |
Mar 20, 2023 | 25.36 | 25.63 | 25.36 | 25.61 | 2,785 | +0.54(+2.14%) |
Mar 17, 2023 | 24.99 | 25.11 | 24.98 | 25.07 | 1,306 | -0.28(-1.10%) |
Mar 16, 2023 | 25.00 | 25.42 | 25.00 | 25.35 | 11,608 | +0.52(+2.09%) |
Mar 15, 2023 | 24.65 | 24.83 | 24.61 | 24.83 | 4,390 | -0.65(-2.56%) |
Mar 14, 2023 | 25.37 | 25.48 | 25.27 | 25.48 | 44,258 | +0.43(+1.73%) |
Mar 13, 2023 | 24.96 | 25.15 | 24.96 | 25.05 | 12,585 | +0.06(+0.25%) |
Mar 10, 2023 | 25.25 | 25.34 | 24.99 | 24.99 | 2,649 | -0.15(-0.59%) |
Mar 09, 2023 | 25.36 | 25.41 | 25.13 | 25.13 | 916 | -0.18(-0.69%) |
Mar 08, 2023 | 25.21 | 25.31 | 25.21 | 25.31 | 1,723 | +0.05(+0.22%) |
Mar 07, 2023 | 25.64 | 25.64 | 25.26 | 25.26 | 2,269 | -0.46(-1.79%) |
Mar 06, 2023 | 25.81 | 25.81 | 25.69 | 25.72 | 1,234 | -0.06(-0.24%) |
Mar 03, 2023 | 25.57 | 25.78 | 25.57 | 25.78 | 1,988 | +0.26(+1.04%) |
Mar 02, 2023 | 25.33 | 25.51 | 25.33 | 25.51 | 2,387 | +0.18(+0.69%) |