Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.87 | 26.99 | 26.16 | 26.18 | 278,547 | -0.57(-2.14%) |
May 05, 2023 | 26.48 | 26.77 | 26.24 | 26.75 | 415,380 | +0.48(+1.83%) |
May 04, 2023 | 25.97 | 26.39 | 25.64 | 26.27 | 321,287 | +0.36(+1.39%) |
May 03, 2023 | 26.48 | 26.75 | 25.91 | 25.91 | 668,359 | -0.90(-3.36%) |
May 02, 2023 | 26.65 | 26.88 | 26.01 | 26.81 | 984,882 | -0.05(-0.17%) |
May 01, 2023 | 26.30 | 26.89 | 26.30 | 26.86 | 682,158 | +0.27(+1.02%) |
Apr 28, 2023 | 26.17 | 27.00 | 26.13 | 26.59 | 813,876 | +0.41(+1.56%) |
Apr 27, 2023 | 25.58 | 26.19 | 25.50 | 26.18 | 534,406 | +0.56(+2.19%) |
Apr 26, 2023 | 25.82 | 26.03 | 25.16 | 25.62 | 724,854 | -0.19(-0.74%) |
Apr 25, 2023 | 25.91 | 25.96 | 25.41 | 25.81 | 837,187 | -0.06(-0.25%) |
Apr 24, 2023 | 26.20 | 26.31 | 25.61 | 25.87 | 1,783,083 | -0.26(-1.01%) |
Apr 21, 2023 | 25.97 | 26.22 | 25.61 | 26.13 | 363,626 | +0.53(+2.05%) |
Apr 20, 2023 | 25.54 | 25.68 | 25.38 | 25.61 | 198,516 | -0.10(-0.39%) |
Apr 19, 2023 | 25.62 | 25.84 | 25.46 | 25.71 | 256,673 | -0.07(-0.28%) |
Apr 18, 2023 | 25.78 | 26.02 | 25.52 | 25.78 | 318,682 | +0.03(+0.11%) |
Apr 17, 2023 | 26.30 | 26.59 | 25.63 | 25.75 | 407,313 | -0.74(-2.80%) |
Apr 14, 2023 | 26.55 | 26.72 | 26.39 | 26.50 | 178,118 | -0.03(-0.10%) |
Apr 13, 2023 | 26.50 | 26.71 | 26.34 | 26.52 | 180,103 | +0.09(+0.34%) |
Apr 12, 2023 | 26.97 | 26.97 | 26.28 | 26.43 | 264,122 | -0.38(-1.42%) |
Apr 11, 2023 | 26.63 | 26.96 | 26.60 | 26.81 | 256,676 | +0.21(+0.78%) |
Apr 10, 2023 | 26.61 | 27.00 | 26.52 | 26.60 | 149,991 | -0.02(-0.07%) |
Apr 06, 2023 | 26.74 | 26.90 | 26.51 | 26.62 | 205,256 | -0.06(-0.24%) |
Apr 05, 2023 | 26.66 | 26.79 | 26.32 | 26.69 | 282,573 | +0.02(+0.07%) |
Apr 04, 2023 | 26.98 | 27.18 | 26.35 | 26.67 | 242,826 | -0.30(-1.11%) |
Apr 03, 2023 | 27.18 | 27.23 | 26.69 | 26.97 | 340,840 | +0.74(+2.83%) |
Mar 31, 2023 | 26.18 | 26.27 | 25.86 | 26.22 | 480,817 | +0.13(+0.49%) |
Mar 30, 2023 | 26.45 | 26.55 | 26.10 | 26.10 | 220,625 | -0.20(-0.76%) |
Mar 29, 2023 | 26.17 | 26.39 | 25.92 | 26.30 | 1,160,431 | +0.39(+1.50%) |
Mar 28, 2023 | 25.11 | 26.24 | 25.09 | 25.91 | 506,310 | +0.87(+3.47%) |
Mar 27, 2023 | 24.67 | 25.09 | 24.57 | 25.04 | 147,964 | +0.53(+2.18%) |
Mar 24, 2023 | 23.99 | 24.53 | 23.74 | 24.50 | 233,135 | +0.24(+1.01%) |
Mar 23, 2023 | 24.54 | 24.88 | 24.00 | 24.26 | 348,639 | -0.12(-0.48%) |
Mar 22, 2023 | 24.74 | 24.96 | 24.35 | 24.38 | 520,452 | -0.43(-1.75%) |
Mar 21, 2023 | 24.25 | 25.09 | 24.25 | 24.81 | 472,978 | +0.94(+3.95%) |
Mar 20, 2023 | 23.65 | 24.18 | 23.53 | 23.87 | 285,501 | +0.32(+1.35%) |
Mar 17, 2023 | 24.00 | 24.00 | 23.41 | 23.55 | 468,088 | -0.50(-2.07%) |
Mar 16, 2023 | 23.57 | 24.24 | 23.23 | 24.05 | 581,934 | +0.26(+1.10%) |
Mar 15, 2023 | 23.87 | 24.16 | 23.62 | 23.79 | 441,524 | -0.80(-3.24%) |
Mar 14, 2023 | 24.74 | 25.19 | 24.31 | 24.58 | 276,832 | -0.05(-0.18%) |
Mar 13, 2023 | 24.33 | 25.24 | 23.76 | 24.63 | 473,584 | -0.05(-0.18%) |
Mar 10, 2023 | 25.15 | 25.27 | 24.67 | 24.67 | 458,350 | -0.54(-2.16%) |
Mar 09, 2023 | 25.68 | 25.88 | 25.22 | 25.22 | 317,541 | -0.40(-1.56%) |
Mar 08, 2023 | 25.54 | 26.01 | 25.34 | 25.62 | 332,098 | -0.02(-0.07%) |
Mar 07, 2023 | 26.00 | 26.18 | 25.63 | 25.63 | 414,196 | -0.40(-1.53%) |
Mar 06, 2023 | 25.74 | 26.26 | 25.57 | 26.03 | 379,133 | +0.24(+0.95%) |
Mar 03, 2023 | 25.17 | 25.92 | 25.07 | 25.79 | 484,119 | +0.54(+2.15%) |
Mar 02, 2023 | 24.69 | 25.47 | 24.66 | 25.25 | 538,299 | +0.51(+2.05%) |