Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.06 | 22.06 | 20.86 | 21.76 | 609,558 | -0.35(-1.58%) |
May 05, 2023 | 24.43 | 24.55 | 21.21 | 22.11 | 1,905,817 | -2.74(-11.03%) |
May 04, 2023 | 26.44 | 26.44 | 24.16 | 24.85 | 885,494 | -1.67(-6.30%) |
May 03, 2023 | 27.51 | 27.54 | 26.48 | 26.52 | 410,352 | -0.83(-3.03%) |
May 02, 2023 | 28.72 | 29.49 | 27.32 | 27.35 | 310,905 | -1.25(-4.37%) |
May 01, 2023 | 29.44 | 29.79 | 28.08 | 28.60 | 241,944 | -0.91(-3.08%) |
Apr 28, 2023 | 28.83 | 29.56 | 28.69 | 29.51 | 332,580 | +0.59(+2.04%) |
Apr 27, 2023 | 28.85 | 29.02 | 28.47 | 28.92 | 194,574 | +0.21(+0.73%) |
Apr 26, 2023 | 29.55 | 29.82 | 28.46 | 28.71 | 189,520 | -0.77(-2.61%) |
Apr 25, 2023 | 30.90 | 30.90 | 29.18 | 29.48 | 257,771 | -1.77(-5.66%) |
Apr 24, 2023 | 31.02 | 31.52 | 31.02 | 31.25 | 236,452 | +0.14(+0.45%) |
Apr 21, 2023 | 31.18 | 31.49 | 30.82 | 31.11 | 179,990 | -0.13(-0.42%) |
Apr 20, 2023 | 31.72 | 32.06 | 30.98 | 31.24 | 283,252 | -0.82(-2.56%) |
Apr 19, 2023 | 31.55 | 32.07 | 31.30 | 32.06 | 235,261 | +0.24(+0.75%) |
Apr 18, 2023 | 32.42 | 32.42 | 31.44 | 31.82 | 247,693 | -0.48(-1.49%) |
Apr 17, 2023 | 32.85 | 32.96 | 32.24 | 32.30 | 162,234 | -0.49(-1.49%) |
Apr 14, 2023 | 33.10 | 33.16 | 32.44 | 32.79 | 151,398 | -0.32(-0.97%) |
Apr 13, 2023 | 32.49 | 33.12 | 32.22 | 33.11 | 227,334 | +0.85(+2.63%) |
Apr 12, 2023 | 33.02 | 33.09 | 32.26 | 32.26 | 312,713 | -0.48(-1.47%) |
Apr 11, 2023 | 33.21 | 33.41 | 32.50 | 32.74 | 212,065 | -0.47(-1.42%) |
Apr 10, 2023 | 31.72 | 33.34 | 31.72 | 33.21 | 377,465 | +1.21(+3.78%) |
Apr 06, 2023 | 31.48 | 32.07 | 31.14 | 32.00 | 211,972 | +0.25(+0.79%) |
Apr 05, 2023 | 31.85 | 31.85 | 30.86 | 31.75 | 234,733 | -0.13(-0.41%) |
Apr 04, 2023 | 32.08 | 32.10 | 31.46 | 31.88 | 228,532 | -0.19(-0.59%) |
Apr 03, 2023 | 31.76 | 32.13 | 31.44 | 32.07 | 276,249 | +0.09(+0.28%) |
Mar 31, 2023 | 31.20 | 32.16 | 31.15 | 31.98 | 381,891 | +0.94(+3.03%) |
Mar 30, 2023 | 30.84 | 31.08 | 30.51 | 31.04 | 148,073 | +0.41(+1.34%) |
Mar 29, 2023 | 30.25 | 30.75 | 30.21 | 30.63 | 207,881 | +0.41(+1.36%) |
Mar 28, 2023 | 30.15 | 30.51 | 29.89 | 30.22 | 190,332 | -0.10(-0.33%) |
Mar 27, 2023 | 29.57 | 30.34 | 29.43 | 30.32 | 299,383 | +0.95(+3.23%) |
Mar 24, 2023 | 28.92 | 29.45 | 28.84 | 29.37 | 230,426 | +0.20(+0.69%) |
Mar 23, 2023 | 29.56 | 30.18 | 29.01 | 29.17 | 170,258 | -0.18(-0.61%) |
Mar 22, 2023 | 29.67 | 30.27 | 29.33 | 29.35 | 168,266 | -0.46(-1.54%) |
Mar 21, 2023 | 29.35 | 29.81 | 28.95 | 29.81 | 165,086 | +0.81(+2.79%) |
Mar 20, 2023 | 28.83 | 29.19 | 28.67 | 29.00 | 185,462 | +0.31(+1.08%) |
Mar 17, 2023 | 29.14 | 29.55 | 28.57 | 28.69 | 466,481 | -0.60(-2.05%) |
Mar 16, 2023 | 28.35 | 29.57 | 27.63 | 29.29 | 185,424 | +0.62(+2.16%) |
Mar 15, 2023 | 28.38 | 28.75 | 27.99 | 28.67 | 186,322 | -0.23(-0.80%) |
Mar 14, 2023 | 29.14 | 29.48 | 28.28 | 28.90 | 217,919 | +0.36(+1.26%) |
Mar 13, 2023 | 28.27 | 29.15 | 28.21 | 28.54 | 164,931 | -0.13(-0.45%) |
Mar 10, 2023 | 28.89 | 29.33 | 28.11 | 28.67 | 276,800 | -0.35(-1.21%) |
Mar 09, 2023 | 29.57 | 29.63 | 28.87 | 29.02 | 145,215 | -0.42(-1.43%) |
Mar 08, 2023 | 29.57 | 29.75 | 29.00 | 29.44 | 112,361 | -0.17(-0.57%) |
Mar 07, 2023 | 29.73 | 29.87 | 29.28 | 29.61 | 163,764 | -0.19(-0.64%) |
Mar 06, 2023 | 29.08 | 30.96 | 28.74 | 29.80 | 485,473 | +1.35(+4.75%) |
Mar 03, 2023 | 29.18 | 29.42 | 28.27 | 28.45 | 223,061 | -0.34(-1.18%) |
Mar 02, 2023 | 25.00 | 29.05 | 24.91 | 28.79 | 417,458 | -0.10(-0.35%) |