Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.41 | 26.49 | 25.76 | 26.08 | 136,458 | -0.22(-0.84%) |
May 05, 2023 | 25.68 | 26.73 | 25.68 | 26.30 | 214,064 | +0.81(+3.18%) |
May 04, 2023 | 26.23 | 26.50 | 25.27 | 25.49 | 293,826 | -1.03(-3.88%) |
May 03, 2023 | 27.38 | 27.65 | 26.49 | 26.52 | 332,442 | -0.86(-3.14%) |
May 02, 2023 | 26.74 | 27.49 | 26.23 | 27.38 | 340,225 | +0.61(+2.28%) |
May 01, 2023 | 26.29 | 26.89 | 26.08 | 26.77 | 247,556 | +0.48(+1.83%) |
Apr 28, 2023 | 26.78 | 27.01 | 26.26 | 26.29 | 317,765 | -0.71(-2.63%) |
Apr 27, 2023 | 26.89 | 27.45 | 26.71 | 27.00 | 198,910 | +0.44(+1.66%) |
Apr 26, 2023 | 26.92 | 27.12 | 26.31 | 26.56 | 228,922 | -0.18(-0.67%) |
Apr 25, 2023 | 27.89 | 28.08 | 26.70 | 26.74 | 319,019 | -1.50(-5.31%) |
Apr 24, 2023 | 29.00 | 29.34 | 28.04 | 28.24 | 297,777 | -0.94(-3.22%) |
Apr 21, 2023 | 27.73 | 29.37 | 27.54 | 29.18 | 585,966 | +1.37(+4.93%) |
Apr 20, 2023 | 28.38 | 29.23 | 27.48 | 27.81 | 393,609 | -1.14(-3.94%) |
Apr 19, 2023 | 29.60 | 29.73 | 28.84 | 28.95 | 379,480 | -0.92(-3.08%) |
Apr 18, 2023 | 29.50 | 30.93 | 29.32 | 29.87 | 565,462 | +1.15(+4.00%) |
Apr 17, 2023 | 28.40 | 28.83 | 28.08 | 28.72 | 399,535 | +0.23(+0.81%) |
Apr 14, 2023 | 28.87 | 29.19 | 28.32 | 28.49 | 277,669 | -0.18(-0.63%) |
Apr 13, 2023 | 28.00 | 29.09 | 27.83 | 28.67 | 381,751 | +1.03(+3.73%) |
Apr 12, 2023 | 28.83 | 28.86 | 27.50 | 27.64 | 374,833 | -0.68(-2.40%) |
Apr 11, 2023 | 28.69 | 28.87 | 27.45 | 28.32 | 452,708 | +0.08(+0.28%) |
Apr 10, 2023 | 28.46 | 28.82 | 27.77 | 28.24 | 426,101 | -0.47(-1.64%) |
Apr 06, 2023 | 28.88 | 29.43 | 28.30 | 28.71 | 429,078 | -0.21(-0.73%) |
Apr 05, 2023 | 29.13 | 29.31 | 28.31 | 28.92 | 559,522 | -0.75(-2.53%) |
Apr 04, 2023 | 30.47 | 30.70 | 29.57 | 29.67 | 565,027 | -0.49(-1.62%) |
Apr 03, 2023 | 28.90 | 30.26 | 28.41 | 30.16 | 649,619 | +1.26(+4.36%) |
Mar 31, 2023 | 28.14 | 29.10 | 27.95 | 28.90 | 920,806 | +1.31(+4.75%) |
Mar 30, 2023 | 28.60 | 29.10 | 26.78 | 27.59 | 1,197,985 | -0.82(-2.89%) |
Mar 29, 2023 | 27.75 | 28.55 | 27.19 | 28.41 | 837,418 | +1.41(+5.22%) |
Mar 28, 2023 | 26.00 | 28.75 | 25.75 | 27.00 | 2,154,476 | +3.00(+12.50%) |
Mar 27, 2023 | 25.58 | 25.62 | 23.86 | 24.00 | 1,133,095 | -1.26(-4.99%) |
Mar 24, 2023 | 24.00 | 25.45 | 23.50 | 25.26 | 572,497 | +1.19(+4.94%) |
Mar 23, 2023 | 23.98 | 24.87 | 23.79 | 24.07 | 525,007 | +0.51(+2.16%) |
Mar 22, 2023 | 23.15 | 24.28 | 22.80 | 23.56 | 634,856 | +0.33(+1.42%) |
Mar 21, 2023 | 22.69 | 23.39 | 22.69 | 23.23 | 453,901 | +0.77(+3.43%) |
Mar 20, 2023 | 21.53 | 22.55 | 21.09 | 22.46 | 482,732 | +1.16(+5.45%) |
Mar 17, 2023 | 22.07 | 22.17 | 21.24 | 21.30 | 346,727 | -1.00(-4.48%) |
Mar 16, 2023 | 21.25 | 22.54 | 20.80 | 22.30 | 460,605 | +0.89(+4.13%) |
Mar 15, 2023 | 21.47 | 21.99 | 21.04 | 21.41 | 654,279 | -0.66(-3.01%) |
Mar 14, 2023 | 24.10 | 24.23 | 21.74 | 22.08 | 1,127,192 | -1.74(-7.30%) |
Mar 13, 2023 | 24.72 | 24.88 | 23.63 | 23.82 | 761,406 | -1.32(-5.25%) |
Mar 10, 2023 | 26.46 | 26.76 | 25.01 | 25.14 | 652,335 | -1.59(-5.95%) |
Mar 09, 2023 | 27.28 | 27.74 | 26.35 | 26.73 | 379,458 | -0.63(-2.30%) |
Mar 08, 2023 | 28.27 | 28.44 | 27.16 | 27.36 | 319,415 | -0.88(-3.12%) |
Mar 07, 2023 | 27.84 | 28.70 | 27.75 | 28.24 | 212,108 | +0.37(+1.33%) |
Mar 06, 2023 | 29.68 | 29.68 | 27.80 | 27.87 | 292,080 | -1.55(-5.27%) |
Mar 03, 2023 | 28.72 | 29.82 | 28.47 | 29.42 | 317,441 | +1.13(+3.99%) |
Mar 02, 2023 | 28.41 | 28.70 | 27.61 | 28.29 | 319,663 | -0.47(-1.63%) |