Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.60 | 25.91 | 24.74 | 24.97 | 31,540 | -0.55(-2.16%) |
May 05, 2023 | 24.98 | 25.57 | 24.96 | 25.52 | 39,940 | +0.99(+4.04%) |
May 04, 2023 | 25.23 | 25.23 | 24.25 | 24.53 | 37,440 | -0.90(-3.55%) |
May 03, 2023 | 25.50 | 25.93 | 25.37 | 25.44 | 35,172 | -0.07(-0.27%) |
May 02, 2023 | 25.46 | 25.56 | 24.74 | 25.50 | 47,781 | -0.09(-0.35%) |
May 01, 2023 | 24.83 | 25.71 | 23.68 | 25.59 | 75,929 | +0.44(+1.76%) |
Apr 28, 2023 | 25.21 | 26.32 | 24.68 | 25.15 | 42,465 | -0.74(-2.85%) |
Apr 27, 2023 | 25.93 | 26.47 | 25.70 | 25.89 | 22,344 | +0.23(+0.88%) |
Apr 26, 2023 | 26.57 | 26.57 | 25.46 | 25.66 | 42,195 | -0.83(-3.12%) |
Apr 25, 2023 | 28.27 | 28.27 | 26.29 | 26.49 | 97,870 | -1.99(-7.00%) |
Apr 24, 2023 | 28.46 | 29.05 | 28.27 | 28.48 | 45,852 | +0.08(+0.28%) |
Apr 21, 2023 | 28.76 | 29.02 | 28.37 | 28.40 | 55,515 | -0.43(-1.50%) |
Apr 20, 2023 | 28.55 | 29.18 | 28.24 | 28.84 | 28,352 | +0.16(+0.55%) |
Apr 19, 2023 | 28.65 | 28.77 | 28.35 | 28.68 | 28,806 | -0.01(-0.03%) |
Apr 18, 2023 | 28.57 | 28.88 | 28.40 | 28.69 | 28,998 | +0.20(+0.69%) |
Apr 17, 2023 | 28.64 | 28.66 | 28.06 | 28.49 | 43,403 | +0.04(+0.14%) |
Apr 14, 2023 | 28.11 | 28.52 | 27.86 | 28.45 | 45,711 | +0.30(+1.08%) |
Apr 13, 2023 | 27.93 | 28.28 | 27.54 | 28.15 | 30,620 | +0.39(+1.42%) |
Apr 12, 2023 | 28.15 | 28.15 | 27.51 | 27.75 | 24,663 | +0.00(+0.00%) |
Apr 11, 2023 | 27.87 | 28.15 | 27.57 | 27.75 | 64,170 | +0.04(+0.14%) |
Apr 10, 2023 | 27.13 | 27.78 | 27.12 | 27.72 | 39,783 | +0.44(+1.62%) |
Apr 06, 2023 | 27.26 | 27.82 | 26.94 | 27.27 | 42,740 | +0.16(+0.58%) |
Apr 05, 2023 | 27.27 | 27.58 | 26.57 | 27.12 | 48,070 | -0.12(-0.43%) |
Apr 04, 2023 | 28.44 | 28.50 | 27.13 | 27.23 | 55,355 | -1.13(-3.98%) |
Apr 03, 2023 | 28.64 | 28.78 | 28.01 | 28.36 | 62,263 | -0.28(-0.96%) |
Mar 31, 2023 | 28.04 | 28.73 | 28.00 | 28.64 | 117,550 | +0.84(+3.04%) |
Mar 30, 2023 | 27.96 | 28.05 | 27.66 | 27.79 | 40,481 | +0.10(+0.35%) |
Mar 29, 2023 | 28.29 | 28.45 | 27.41 | 27.70 | 61,598 | -0.38(-1.36%) |
Mar 28, 2023 | 27.44 | 28.31 | 27.36 | 28.08 | 75,224 | +0.41(+1.49%) |
Mar 27, 2023 | 27.25 | 28.00 | 27.16 | 27.67 | 54,808 | +0.56(+2.07%) |
Mar 24, 2023 | 26.32 | 27.24 | 26.16 | 27.11 | 75,484 | +0.61(+2.30%) |
Mar 23, 2023 | 26.88 | 27.63 | 26.33 | 26.50 | 126,244 | -0.36(-1.35%) |
Mar 22, 2023 | 26.53 | 27.37 | 26.33 | 26.86 | 107,879 | +0.33(+1.26%) |
Mar 21, 2023 | 26.06 | 26.82 | 25.64 | 26.53 | 44,648 | +1.00(+3.93%) |
Mar 20, 2023 | 25.58 | 26.04 | 25.38 | 25.52 | 74,421 | -0.06(-0.23%) |
Mar 17, 2023 | 26.40 | 26.44 | 25.30 | 25.58 | 106,003 | -0.91(-3.45%) |
Mar 16, 2023 | 26.16 | 26.75 | 25.74 | 26.50 | 45,505 | -0.25(-0.92%) |
Mar 15, 2023 | 25.31 | 26.74 | 25.13 | 26.74 | 118,488 | +0.84(+3.26%) |
Mar 14, 2023 | 27.46 | 27.57 | 25.65 | 25.90 | 69,240 | -0.67(-2.51%) |
Mar 13, 2023 | 28.63 | 28.63 | 26.53 | 26.57 | 130,173 | -2.36(-8.15%) |
Mar 10, 2023 | 29.44 | 29.63 | 28.70 | 28.92 | 65,022 | -0.72(-2.42%) |
Mar 09, 2023 | 30.11 | 30.26 | 29.50 | 29.64 | 67,856 | -0.28(-0.92%) |
Mar 08, 2023 | 29.43 | 30.29 | 29.43 | 29.92 | 54,768 | -0.02(-0.07%) |
Mar 07, 2023 | 30.30 | 30.30 | 29.60 | 29.94 | 70,873 | -0.45(-1.49%) |
Mar 06, 2023 | 30.66 | 30.77 | 29.90 | 30.39 | 105,073 | -0.40(-1.31%) |
Mar 03, 2023 | 29.84 | 30.97 | 29.71 | 30.79 | 61,552 | +0.99(+3.31%) |
Mar 02, 2023 | 28.89 | 29.84 | 28.88 | 29.80 | 44,687 | +0.47(+1.60%) |