Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.55 | 26.79 | 25.46 | 25.95 | 544,808 | +0.70(+2.79%) |
May 05, 2023 | 24.87 | 26.21 | 24.32 | 25.24 | 622,780 | +0.96(+3.96%) |
May 04, 2023 | 25.51 | 25.70 | 23.99 | 24.28 | 991,378 | -1.73(-6.66%) |
May 03, 2023 | 26.44 | 26.86 | 25.95 | 26.01 | 306,027 | -0.22(-0.83%) |
May 02, 2023 | 27.23 | 27.23 | 26.04 | 26.23 | 492,243 | -1.16(-4.24%) |
May 01, 2023 | 27.56 | 27.92 | 27.19 | 27.39 | 314,528 | -0.18(-0.66%) |
Apr 28, 2023 | 27.05 | 27.97 | 26.84 | 27.57 | 541,879 | +0.41(+1.51%) |
Apr 27, 2023 | 26.73 | 27.21 | 26.70 | 27.16 | 411,495 | +0.55(+2.07%) |
Apr 26, 2023 | 27.31 | 27.55 | 26.52 | 26.61 | 395,503 | -0.69(-2.54%) |
Apr 25, 2023 | 27.90 | 28.04 | 27.09 | 27.31 | 281,688 | -0.78(-2.78%) |
Apr 24, 2023 | 28.24 | 28.68 | 27.75 | 28.09 | 308,900 | -0.17(-0.61%) |
Apr 21, 2023 | 28.32 | 28.58 | 27.96 | 28.26 | 522,241 | -0.14(-0.50%) |
Apr 20, 2023 | 29.16 | 29.21 | 27.98 | 28.40 | 523,251 | -1.15(-3.90%) |
Apr 19, 2023 | 28.65 | 29.91 | 28.65 | 29.55 | 493,193 | +0.89(+3.12%) |
Apr 18, 2023 | 28.23 | 29.01 | 28.13 | 28.66 | 392,298 | +0.42(+1.48%) |
Apr 17, 2023 | 27.89 | 28.32 | 27.70 | 28.24 | 208,093 | +0.17(+0.61%) |
Apr 14, 2023 | 28.85 | 29.02 | 27.70 | 28.07 | 336,100 | -0.60(-2.09%) |
Apr 13, 2023 | 27.73 | 28.87 | 27.66 | 28.67 | 448,861 | +1.05(+3.79%) |
Apr 12, 2023 | 27.81 | 28.79 | 27.57 | 27.62 | 656,651 | +0.04(+0.14%) |
Apr 11, 2023 | 27.04 | 27.89 | 27.04 | 27.58 | 306,281 | +0.71(+2.66%) |
Apr 10, 2023 | 26.42 | 26.98 | 26.23 | 26.87 | 216,422 | +0.24(+0.89%) |
Apr 06, 2023 | 26.63 | 27.62 | 26.50 | 26.63 | 296,039 | -0.03(-0.11%) |
Apr 05, 2023 | 27.02 | 27.26 | 26.14 | 26.66 | 234,012 | -0.72(-2.64%) |
Apr 04, 2023 | 27.94 | 27.94 | 27.11 | 27.38 | 345,020 | -0.45(-1.61%) |
Apr 03, 2023 | 27.73 | 27.90 | 27.29 | 27.83 | 343,661 | -0.09(-0.31%) |
Mar 31, 2023 | 27.13 | 27.95 | 27.12 | 27.92 | 378,660 | +1.04(+3.86%) |
Mar 30, 2023 | 27.90 | 27.90 | 26.74 | 26.88 | 271,780 | -0.56(-2.05%) |
Mar 29, 2023 | 27.46 | 27.49 | 27.02 | 27.44 | 361,242 | +0.27(+0.98%) |
Mar 28, 2023 | 26.96 | 27.46 | 26.85 | 27.17 | 284,331 | +0.13(+0.49%) |
Mar 27, 2023 | 27.65 | 27.78 | 27.02 | 27.04 | 486,114 | -0.10(-0.35%) |
Mar 24, 2023 | 26.55 | 27.19 | 25.98 | 27.13 | 354,986 | +0.51(+1.93%) |
Mar 23, 2023 | 26.87 | 27.46 | 26.40 | 26.62 | 240,404 | -0.09(-0.32%) |
Mar 22, 2023 | 27.38 | 27.49 | 26.71 | 26.71 | 540,700 | -0.67(-2.43%) |
Mar 21, 2023 | 26.55 | 27.62 | 26.48 | 27.37 | 564,141 | +1.61(+6.24%) |
Mar 20, 2023 | 26.29 | 26.50 | 25.37 | 25.76 | 460,104 | -0.17(-0.66%) |
Mar 17, 2023 | 26.05 | 26.18 | 25.48 | 25.94 | 1,032,525 | -0.59(-2.22%) |
Mar 16, 2023 | 26.18 | 27.07 | 25.60 | 26.53 | 559,138 | -0.09(-0.32%) |
Mar 15, 2023 | 25.22 | 26.62 | 24.96 | 26.61 | 827,519 | +0.71(+2.76%) |
Mar 14, 2023 | 27.04 | 27.55 | 25.82 | 25.90 | 788,266 | -0.23(-0.87%) |
Mar 13, 2023 | 26.80 | 27.20 | 25.89 | 26.13 | 1,436,064 | -1.34(-4.89%) |
Mar 10, 2023 | 29.58 | 29.67 | 27.31 | 27.47 | 1,258,596 | -2.46(-8.24%) |
Mar 09, 2023 | 31.68 | 31.74 | 29.92 | 29.93 | 603,303 | -1.81(-5.70%) |
Mar 08, 2023 | 31.12 | 31.86 | 30.84 | 31.74 | 419,464 | +0.85(+2.74%) |
Mar 07, 2023 | 31.97 | 32.10 | 30.54 | 30.89 | 439,179 | -1.18(-3.68%) |
Mar 06, 2023 | 31.88 | 32.09 | 31.75 | 32.07 | 785,002 | +0.15(+0.48%) |
Mar 03, 2023 | 31.37 | 31.93 | 31.00 | 31.92 | 563,837 | +0.75(+2.41%) |
Mar 02, 2023 | 30.99 | 31.24 | 30.54 | 31.17 | 441,930 | -0.10(-0.30%) |