Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.48 | 23.68 | 23.08 | 23.59 | 383,068 | -0.01(-0.04%) |
May 05, 2023 | 23.96 | 24.47 | 23.53 | 23.60 | 472,737 | -0.04(-0.17%) |
May 04, 2023 | 24.16 | 24.20 | 23.25 | 23.64 | 407,818 | -0.52(-2.15%) |
May 03, 2023 | 23.35 | 24.73 | 23.10 | 24.16 | 1,111,142 | +0.84(+3.60%) |
May 02, 2023 | 23.87 | 24.13 | 23.18 | 23.32 | 643,588 | -0.69(-2.87%) |
May 01, 2023 | 23.44 | 24.18 | 23.09 | 24.01 | 759,421 | +0.63(+2.69%) |
Apr 28, 2023 | 23.10 | 23.75 | 22.34 | 23.38 | 438,626 | +0.23(+0.99%) |
Apr 27, 2023 | 23.20 | 23.40 | 22.75 | 23.15 | 505,401 | -0.10(-0.43%) |
Apr 26, 2023 | 24.10 | 24.38 | 23.11 | 23.25 | 492,972 | -0.79(-3.29%) |
Apr 25, 2023 | 23.71 | 24.27 | 23.57 | 24.04 | 508,861 | +0.20(+0.84%) |
Apr 24, 2023 | 23.76 | 24.00 | 23.16 | 23.84 | 620,830 | -0.11(-0.46%) |
Apr 21, 2023 | 23.60 | 24.15 | 23.47 | 23.95 | 466,256 | +0.27(+1.14%) |
Apr 20, 2023 | 24.08 | 24.54 | 23.64 | 23.68 | 514,843 | -0.77(-3.15%) |
Apr 19, 2023 | 25.13 | 25.27 | 24.19 | 24.45 | 735,746 | -0.84(-3.32%) |
Apr 18, 2023 | 25.32 | 26.28 | 24.46 | 25.29 | 627,459 | +0.31(+1.24%) |
Apr 17, 2023 | 24.13 | 25.01 | 23.76 | 24.98 | 798,944 | +1.05(+4.39%) |
Apr 14, 2023 | 25.16 | 25.45 | 23.27 | 23.93 | 703,327 | -1.41(-5.56%) |
Apr 13, 2023 | 24.06 | 26.05 | 24.06 | 25.34 | 592,105 | +1.39(+5.80%) |
Apr 12, 2023 | 24.60 | 25.02 | 23.89 | 23.95 | 380,701 | -0.37(-1.52%) |
Apr 11, 2023 | 24.41 | 25.17 | 24.26 | 24.32 | 734,660 | -0.32(-1.30%) |
Apr 10, 2023 | 25.07 | 25.11 | 24.20 | 24.64 | 365,092 | -0.62(-2.45%) |
Apr 06, 2023 | 24.85 | 25.41 | 24.50 | 25.26 | 400,064 | +0.51(+2.06%) |
Apr 05, 2023 | 24.51 | 24.93 | 24.33 | 24.75 | 488,631 | +0.14(+0.57%) |
Apr 04, 2023 | 25.39 | 25.83 | 24.05 | 24.61 | 777,318 | -0.64(-2.53%) |
Apr 03, 2023 | 25.72 | 26.06 | 25.06 | 25.25 | 513,825 | -0.49(-1.90%) |
Mar 31, 2023 | 25.61 | 26.32 | 25.28 | 25.74 | 644,442 | +0.25(+0.98%) |
Mar 30, 2023 | 25.36 | 25.85 | 24.90 | 25.49 | 643,724 | +0.20(+0.79%) |
Mar 29, 2023 | 25.19 | 25.56 | 24.54 | 25.29 | 519,473 | +0.32(+1.28%) |
Mar 28, 2023 | 25.17 | 25.90 | 24.95 | 24.97 | 655,089 | -0.18(-0.72%) |
Mar 27, 2023 | 24.89 | 25.34 | 24.29 | 25.15 | 671,925 | +0.18(+0.72%) |
Mar 24, 2023 | 25.96 | 26.14 | 24.73 | 24.97 | 547,554 | -1.05(-4.04%) |
Mar 23, 2023 | 26.71 | 27.68 | 25.61 | 26.02 | 430,980 | -0.32(-1.21%) |
Mar 22, 2023 | 26.53 | 27.85 | 26.04 | 26.34 | 743,601 | -0.32(-1.20%) |
Mar 21, 2023 | 29.35 | 29.87 | 26.27 | 26.66 | 1,182,718 | -2.52(-8.64%) |
Mar 20, 2023 | 29.20 | 29.61 | 28.54 | 29.18 | 536,016 | +0.15(+0.52%) |
Mar 17, 2023 | 29.55 | 30.12 | 28.89 | 29.03 | 2,053,565 | -0.82(-2.75%) |
Mar 16, 2023 | 31.45 | 31.45 | 29.43 | 29.85 | 1,192,959 | -1.76(-5.57%) |
Mar 15, 2023 | 31.75 | 32.34 | 31.21 | 31.61 | 651,203 | -0.69(-2.14%) |
Mar 14, 2023 | 32.29 | 33.00 | 31.69 | 32.30 | 791,363 | +0.78(+2.47%) |
Mar 13, 2023 | 27.56 | 31.68 | 27.56 | 31.52 | 1,264,429 | +3.42(+12.17%) |
Mar 10, 2023 | 29.84 | 29.84 | 26.84 | 28.10 | 1,207,244 | -1.89(-6.30%) |
Mar 09, 2023 | 31.54 | 31.82 | 29.84 | 29.99 | 1,269,456 | -1.23(-3.94%) |
Mar 08, 2023 | 31.11 | 31.90 | 30.71 | 31.22 | 925,937 | +0.02(+0.06%) |
Mar 07, 2023 | 31.73 | 32.16 | 30.61 | 31.20 | 1,235,841 | +0.81(+2.67%) |
Mar 06, 2023 | 30.77 | 30.77 | 29.78 | 30.39 | 488,346 | -0.39(-1.27%) |
Mar 03, 2023 | 30.25 | 31.13 | 29.84 | 30.78 | 387,481 | +0.75(+2.50%) |
Mar 02, 2023 | 30.28 | 30.28 | 29.45 | 30.03 | 536,509 | -0.58(-1.89%) |