Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.21 | 26.21 | 26.04 | 26.07 | 3,445 | +0.05(+0.19%) |
May 05, 2023 | 25.82 | 26.07 | 25.82 | 26.02 | 2,594 | +0.63(+2.47%) |
May 04, 2023 | 25.71 | 25.71 | 25.31 | 25.39 | 4,335 | -0.31(-1.21%) |
May 03, 2023 | 25.86 | 26.06 | 25.70 | 25.70 | 2,374 | -0.07(-0.27%) |
May 02, 2023 | 25.86 | 25.86 | 25.56 | 25.77 | 4,873 | -0.40(-1.54%) |
May 01, 2023 | 26.04 | 26.18 | 26.02 | 26.17 | 13,736 | +0.32(+1.23%) |
Apr 28, 2023 | 25.58 | 25.88 | 25.58 | 25.85 | 6,400 | +0.39(+1.52%) |
Apr 27, 2023 | 25.02 | 25.47 | 25.02 | 25.47 | 7,401 | +0.38(+1.50%) |
Apr 26, 2023 | 25.31 | 25.37 | 25.02 | 25.09 | 4,721 | -0.59(-2.29%) |
Apr 25, 2023 | 26.11 | 26.11 | 25.68 | 25.68 | 7,735 | -0.78(-2.96%) |
Apr 24, 2023 | 26.42 | 26.48 | 26.35 | 26.46 | 1,731 | +0.09(+0.35%) |
Apr 21, 2023 | 26.30 | 26.45 | 26.25 | 26.37 | 5,384 | -0.01(-0.04%) |
Apr 20, 2023 | 26.55 | 26.55 | 26.26 | 26.38 | 5,274 | -0.22(-0.82%) |
Apr 19, 2023 | 26.41 | 26.61 | 26.34 | 26.60 | 4,386 | +0.07(+0.26%) |
Apr 18, 2023 | 26.62 | 26.71 | 26.50 | 26.53 | 22,015 | +0.07(+0.26%) |
Apr 17, 2023 | 26.42 | 26.49 | 26.31 | 26.46 | 4,317 | +0.18(+0.68%) |
Apr 14, 2023 | 26.28 | 26.36 | 26.23 | 26.28 | 4,719 | +0.11(+0.41%) |
Apr 13, 2023 | 26.05 | 26.29 | 26.05 | 26.17 | 8,447 | +0.06(+0.23%) |
Apr 12, 2023 | 26.45 | 26.45 | 26.11 | 26.11 | 4,216 | -0.13(-0.51%) |
Apr 11, 2023 | 26.06 | 26.31 | 26.06 | 26.25 | 20,565 | +0.32(+1.24%) |
Apr 10, 2023 | 25.44 | 25.94 | 25.44 | 25.93 | 3,685 | +0.26(+1.00%) |
Apr 06, 2023 | 25.69 | 25.69 | 25.65 | 25.67 | 2,615 | +0.00(+0.00%) |
Apr 05, 2023 | 25.82 | 25.82 | 25.46 | 25.67 | 5,620 | -0.31(-1.18%) |
Apr 04, 2023 | 26.33 | 26.33 | 25.85 | 25.98 | 3,292 | -0.54(-2.05%) |
Apr 03, 2023 | 26.41 | 26.52 | 26.39 | 26.52 | 775 | -0.30(-1.10%) |
Mar 31, 2023 | 26.46 | 26.86 | 26.46 | 26.81 | 6,818 | +0.55(+2.10%) |
Mar 30, 2023 | 26.35 | 26.39 | 26.26 | 26.26 | 4,077 | +0.10(+0.38%) |
Mar 29, 2023 | 26.03 | 26.16 | 25.99 | 26.16 | 5,718 | +0.39(+1.53%) |
Mar 28, 2023 | 25.68 | 25.80 | 25.64 | 25.77 | 117,060 | +0.14(+0.54%) |
Mar 27, 2023 | 25.64 | 25.73 | 25.51 | 25.63 | 3,426 | +0.26(+1.01%) |
Mar 24, 2023 | 25.05 | 25.37 | 25.02 | 25.37 | 9,046 | +0.09(+0.36%) |
Mar 23, 2023 | 25.63 | 25.92 | 25.28 | 25.28 | 10,705 | -0.24(-0.92%) |
Mar 22, 2023 | 26.09 | 26.09 | 25.52 | 25.52 | 3,546 | -0.54(-2.07%) |
Mar 21, 2023 | 26.02 | 26.11 | 25.95 | 26.06 | 7,309 | +0.63(+2.47%) |
Mar 20, 2023 | 25.47 | 25.68 | 25.43 | 25.43 | 2,096 | +0.00(+0.00%) |
Mar 17, 2023 | 25.92 | 25.92 | 25.29 | 25.43 | 4,898 | -0.54(-2.08%) |
Mar 16, 2023 | 25.47 | 25.97 | 25.47 | 25.97 | 3,108 | +0.38(+1.49%) |
Mar 15, 2023 | 25.46 | 25.59 | 25.23 | 25.59 | 4,982 | -0.46(-1.77%) |
Mar 14, 2023 | 26.57 | 26.57 | 25.75 | 26.05 | 10,025 | -0.08(-0.30%) |
Mar 13, 2023 | 26.29 | 26.32 | 25.97 | 26.13 | 4,933 | -0.61(-2.27%) |
Mar 10, 2023 | 27.40 | 27.40 | 26.54 | 26.74 | 4,923 | -0.66(-2.40%) |
Mar 09, 2023 | 28.08 | 28.08 | 27.33 | 27.39 | 2,417 | -0.75(-2.65%) |
Mar 08, 2023 | 28.02 | 28.14 | 27.84 | 28.14 | 45,227 | +0.18(+0.63%) |
Mar 07, 2023 | 28.26 | 28.26 | 27.96 | 27.96 | 4,804 | -0.34(-1.21%) |
Mar 06, 2023 | 28.63 | 28.63 | 28.25 | 28.30 | 10,935 | -0.21(-0.75%) |
Mar 03, 2023 | 28.35 | 28.56 | 28.35 | 28.52 | 6,212 | +0.28(+1.00%) |
Mar 02, 2023 | 27.69 | 28.24 | 27.69 | 28.24 | 9,079 | +0.46(+1.66%) |