Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.02 | 24.02 | 23.28 | 23.51 | 107,017 | -0.37(-1.53%) |
May 05, 2023 | 23.20 | 23.99 | 23.11 | 23.87 | 133,218 | +1.10(+4.81%) |
May 04, 2023 | 23.37 | 23.42 | 22.72 | 22.78 | 205,941 | -0.76(-3.22%) |
May 03, 2023 | 23.52 | 24.05 | 23.49 | 23.54 | 198,830 | +0.05(+0.20%) |
May 02, 2023 | 23.72 | 23.88 | 23.14 | 23.49 | 333,379 | -0.41(-1.72%) |
May 01, 2023 | 24.30 | 24.51 | 23.64 | 23.90 | 208,003 | -0.10(-0.43%) |
Apr 28, 2023 | 23.86 | 24.12 | 23.86 | 24.01 | 102,193 | +0.02(+0.08%) |
Apr 27, 2023 | 23.79 | 24.02 | 23.51 | 23.99 | 170,752 | +0.34(+1.43%) |
Apr 26, 2023 | 24.04 | 24.26 | 23.44 | 23.65 | 191,936 | -0.53(-2.21%) |
Apr 25, 2023 | 24.92 | 25.03 | 24.05 | 24.18 | 225,961 | -0.96(-3.80%) |
Apr 24, 2023 | 25.13 | 25.26 | 24.88 | 25.14 | 125,105 | +0.08(+0.30%) |
Apr 21, 2023 | 25.31 | 25.33 | 24.77 | 25.06 | 133,248 | -0.30(-1.18%) |
Apr 20, 2023 | 25.56 | 25.92 | 25.29 | 25.36 | 168,557 | -0.31(-1.20%) |
Apr 19, 2023 | 25.19 | 25.71 | 25.09 | 25.67 | 186,910 | +0.46(+1.82%) |
Apr 18, 2023 | 24.71 | 25.26 | 24.65 | 25.21 | 230,234 | +0.52(+2.13%) |
Apr 17, 2023 | 24.61 | 24.74 | 24.36 | 24.69 | 227,306 | +0.12(+0.50%) |
Apr 14, 2023 | 25.12 | 25.17 | 24.39 | 24.57 | 183,899 | -0.20(-0.79%) |
Apr 13, 2023 | 24.36 | 24.89 | 24.15 | 24.76 | 181,186 | +0.52(+2.13%) |
Apr 12, 2023 | 25.21 | 25.28 | 24.16 | 24.25 | 148,133 | -0.70(-2.82%) |
Apr 11, 2023 | 24.72 | 25.15 | 24.36 | 24.95 | 202,704 | +0.30(+1.22%) |
Apr 10, 2023 | 23.33 | 24.66 | 23.33 | 24.65 | 352,652 | +1.39(+5.96%) |
Apr 06, 2023 | 23.89 | 24.05 | 23.25 | 23.27 | 232,836 | -0.63(-2.63%) |
Apr 05, 2023 | 24.52 | 24.58 | 23.86 | 23.89 | 303,625 | -0.73(-2.97%) |
Apr 04, 2023 | 25.48 | 25.52 | 24.43 | 24.62 | 304,257 | -0.74(-2.92%) |
Apr 03, 2023 | 25.68 | 26.00 | 25.04 | 25.36 | 444,435 | -0.31(-1.22%) |
Mar 31, 2023 | 25.64 | 25.86 | 25.44 | 25.68 | 299,322 | +0.20(+0.77%) |
Mar 30, 2023 | 25.89 | 26.01 | 25.43 | 25.48 | 220,990 | -0.14(-0.56%) |
Mar 29, 2023 | 26.31 | 26.31 | 25.12 | 25.62 | 222,838 | -0.35(-1.34%) |
Mar 28, 2023 | 25.72 | 26.44 | 25.66 | 25.97 | 252,591 | +0.44(+1.71%) |
Mar 27, 2023 | 25.03 | 25.80 | 24.94 | 25.53 | 296,626 | +0.74(+2.99%) |
Mar 24, 2023 | 24.82 | 25.21 | 24.20 | 24.79 | 350,214 | -0.39(-1.56%) |
Mar 23, 2023 | 25.88 | 26.01 | 24.29 | 25.19 | 880,214 | -4.28(-14.54%) |
Mar 22, 2023 | 29.75 | 30.31 | 29.43 | 29.47 | 221,080 | -0.27(-0.90%) |
Mar 21, 2023 | 29.69 | 30.17 | 29.60 | 29.74 | 335,952 | +0.65(+2.24%) |
Mar 20, 2023 | 29.78 | 29.78 | 28.85 | 29.09 | 230,306 | -0.53(-1.78%) |
Mar 17, 2023 | 29.97 | 30.34 | 29.56 | 29.61 | 756,161 | -0.55(-1.83%) |
Mar 16, 2023 | 29.37 | 30.46 | 29.09 | 30.17 | 165,563 | +0.37(+1.23%) |
Mar 15, 2023 | 30.37 | 30.38 | 29.54 | 29.80 | 331,590 | -1.29(-4.13%) |
Mar 14, 2023 | 31.29 | 31.60 | 30.86 | 31.09 | 151,693 | +0.72(+2.38%) |
Mar 13, 2023 | 30.23 | 31.04 | 30.09 | 30.36 | 194,645 | -0.48(-1.56%) |
Mar 10, 2023 | 31.24 | 31.24 | 30.25 | 30.84 | 173,612 | -0.57(-1.82%) |
Mar 09, 2023 | 31.42 | 31.77 | 31.10 | 31.42 | 207,570 | +0.07(+0.23%) |
Mar 08, 2023 | 30.98 | 31.36 | 30.66 | 31.34 | 143,656 | +0.45(+1.44%) |
Mar 07, 2023 | 30.41 | 31.15 | 30.41 | 30.90 | 194,394 | +0.50(+1.64%) |
Mar 06, 2023 | 31.25 | 31.25 | 30.17 | 30.40 | 169,480 | -0.89(-2.85%) |
Mar 03, 2023 | 31.09 | 31.39 | 30.55 | 31.29 | 153,125 | +0.40(+1.30%) |
Mar 02, 2023 | 30.64 | 31.07 | 30.64 | 30.89 | 63,678 | +0.04(+0.14%) |