Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.47 | 25.54 | 25.11 | 25.36 | 63,141 | +0.13(+0.51%) |
May 05, 2023 | 25.28 | 25.47 | 24.89 | 25.23 | 104,858 | +0.30(+1.20%) |
May 04, 2023 | 25.49 | 25.49 | 24.88 | 24.93 | 81,513 | -0.62(-2.42%) |
May 03, 2023 | 25.56 | 26.10 | 25.50 | 25.55 | 106,348 | -0.02(-0.08%) |
May 02, 2023 | 25.76 | 25.86 | 24.93 | 25.57 | 126,499 | -0.35(-1.34%) |
May 01, 2023 | 25.29 | 26.09 | 25.29 | 25.92 | 112,240 | +0.67(+2.64%) |
Apr 28, 2023 | 25.12 | 25.48 | 25.08 | 25.25 | 99,719 | +0.13(+0.51%) |
Apr 27, 2023 | 25.36 | 25.42 | 24.93 | 25.12 | 91,228 | -0.02(-0.08%) |
Apr 26, 2023 | 25.81 | 26.02 | 25.01 | 25.14 | 98,931 | -0.84(-3.25%) |
Apr 25, 2023 | 26.37 | 26.94 | 25.92 | 25.99 | 63,283 | -0.60(-2.24%) |
Apr 24, 2023 | 26.74 | 27.11 | 26.57 | 26.58 | 52,902 | -0.21(-0.78%) |
Apr 21, 2023 | 26.93 | 27.14 | 26.48 | 26.79 | 94,394 | -0.17(-0.63%) |
Apr 20, 2023 | 26.85 | 27.22 | 26.60 | 26.96 | 113,999 | -0.08(-0.29%) |
Apr 19, 2023 | 27.07 | 27.23 | 26.86 | 27.04 | 47,792 | -0.13(-0.48%) |
Apr 18, 2023 | 27.15 | 27.29 | 26.93 | 27.17 | 80,155 | +0.06(+0.22%) |
Apr 17, 2023 | 26.94 | 27.15 | 26.85 | 27.11 | 39,665 | +0.22(+0.81%) |
Apr 14, 2023 | 27.05 | 27.30 | 26.72 | 26.89 | 78,192 | -0.05(-0.18%) |
Apr 13, 2023 | 26.83 | 27.13 | 26.40 | 26.94 | 57,701 | +0.12(+0.44%) |
Apr 12, 2023 | 27.11 | 27.17 | 26.71 | 26.82 | 69,624 | -0.11(-0.41%) |
Apr 11, 2023 | 26.76 | 27.15 | 26.36 | 26.93 | 78,068 | +0.19(+0.71%) |
Apr 10, 2023 | 26.53 | 26.99 | 26.48 | 26.74 | 97,400 | +0.03(+0.11%) |
Apr 06, 2023 | 26.94 | 26.99 | 26.54 | 26.71 | 67,131 | -0.14(-0.52%) |
Apr 05, 2023 | 26.70 | 26.96 | 26.60 | 26.85 | 62,782 | -0.07(-0.26%) |
Apr 04, 2023 | 27.96 | 27.98 | 26.79 | 26.92 | 76,103 | -0.86(-3.11%) |
Apr 03, 2023 | 27.59 | 28.08 | 27.40 | 27.78 | 140,950 | +0.10(+0.36%) |
Mar 31, 2023 | 27.40 | 27.82 | 27.27 | 27.68 | 230,431 | +0.43(+1.57%) |
Mar 30, 2023 | 27.35 | 27.39 | 27.13 | 27.26 | 73,478 | +0.07(+0.26%) |
Mar 29, 2023 | 27.42 | 27.43 | 26.94 | 27.19 | 144,054 | +0.05(+0.18%) |
Mar 28, 2023 | 26.90 | 27.43 | 26.90 | 27.14 | 95,624 | +0.12(+0.44%) |
Mar 27, 2023 | 27.08 | 27.27 | 26.88 | 27.02 | 83,292 | +0.15(+0.55%) |
Mar 24, 2023 | 26.32 | 27.05 | 25.99 | 26.87 | 113,721 | +0.35(+1.31%) |
Mar 23, 2023 | 26.75 | 27.11 | 26.39 | 26.52 | 71,438 | -0.22(-0.82%) |
Mar 22, 2023 | 27.40 | 27.48 | 26.73 | 26.74 | 98,919 | -0.63(-2.29%) |
Mar 21, 2023 | 27.01 | 27.71 | 27.01 | 27.37 | 131,509 | +0.66(+2.46%) |
Mar 20, 2023 | 27.00 | 28.31 | 26.70 | 26.71 | 114,607 | +0.03(+0.11%) |
Mar 17, 2023 | 27.36 | 27.39 | 26.64 | 26.68 | 220,772 | -0.96(-3.49%) |
Mar 16, 2023 | 27.06 | 27.97 | 26.25 | 27.64 | 118,099 | +0.21(+0.76%) |
Mar 15, 2023 | 28.42 | 29.08 | 27.05 | 27.44 | 232,745 | -1.74(-5.96%) |
Mar 14, 2023 | 29.02 | 29.19 | 28.82 | 29.18 | 222,512 | +0.81(+2.87%) |
Mar 13, 2023 | 28.40 | 28.90 | 28.17 | 28.36 | 200,687 | -0.48(-1.65%) |
Mar 10, 2023 | 29.00 | 29.19 | 28.41 | 28.84 | 180,782 | -0.36(-1.23%) |
Mar 09, 2023 | 29.66 | 29.66 | 29.08 | 29.20 | 105,853 | -0.31(-1.04%) |
Mar 08, 2023 | 29.37 | 29.54 | 29.23 | 29.50 | 76,408 | +0.23(+0.78%) |
Mar 07, 2023 | 29.29 | 29.54 | 29.06 | 29.27 | 129,345 | -0.10(-0.34%) |
Mar 06, 2023 | 30.05 | 30.10 | 29.26 | 29.37 | 118,020 | -0.70(-2.31%) |
Mar 03, 2023 | 29.93 | 30.12 | 29.64 | 30.07 | 99,220 | +0.21(+0.70%) |
Mar 02, 2023 | 29.85 | 30.12 | 29.67 | 29.86 | 72,087 | -0.25(-0.82%) |