Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.81 | 25.93 | 24.08 | 24.46 | 36,541 | -0.15(-0.61%) |
May 05, 2023 | 24.59 | 24.76 | 24.10 | 24.61 | 56,352 | +0.54(+2.24%) |
May 04, 2023 | 25.26 | 25.30 | 23.90 | 24.07 | 51,711 | -1.38(-5.42%) |
May 03, 2023 | 26.31 | 26.57 | 25.36 | 25.45 | 69,206 | -0.83(-3.16%) |
May 02, 2023 | 26.31 | 26.33 | 25.59 | 26.28 | 74,762 | -0.17(-0.64%) |
May 01, 2023 | 25.41 | 26.55 | 25.39 | 26.45 | 134,677 | +1.25(+4.96%) |
Apr 28, 2023 | 24.65 | 25.78 | 24.65 | 25.20 | 104,715 | +0.47(+1.90%) |
Apr 27, 2023 | 24.54 | 25.22 | 24.30 | 24.73 | 85,534 | +0.21(+0.86%) |
Apr 26, 2023 | 24.55 | 24.74 | 24.19 | 24.52 | 70,339 | -0.23(-0.93%) |
Apr 25, 2023 | 24.83 | 25.15 | 24.44 | 24.75 | 53,935 | -0.36(-1.43%) |
Apr 24, 2023 | 25.14 | 25.45 | 25.05 | 25.11 | 42,640 | -0.21(-0.83%) |
Apr 21, 2023 | 26.16 | 26.41 | 25.21 | 25.32 | 66,487 | -0.90(-3.43%) |
Apr 20, 2023 | 26.14 | 26.63 | 26.00 | 26.22 | 93,220 | -0.06(-0.23%) |
Apr 19, 2023 | 25.21 | 26.78 | 25.02 | 26.28 | 119,132 | +0.88(+3.46%) |
Apr 18, 2023 | 26.73 | 26.90 | 25.38 | 25.40 | 76,550 | -1.11(-4.19%) |
Apr 17, 2023 | 27.15 | 27.81 | 26.29 | 26.51 | 148,893 | +0.35(+1.34%) |
Apr 14, 2023 | 26.72 | 27.15 | 26.01 | 26.16 | 123,869 | -0.47(-1.76%) |
Apr 13, 2023 | 26.71 | 26.79 | 26.33 | 26.63 | 76,656 | -0.05(-0.19%) |
Apr 12, 2023 | 27.05 | 27.40 | 26.58 | 26.68 | 123,383 | -0.07(-0.26%) |
Apr 11, 2023 | 26.48 | 27.18 | 26.48 | 26.75 | 71,785 | +0.27(+1.02%) |
Apr 10, 2023 | 26.15 | 27.05 | 26.15 | 26.48 | 81,509 | +0.35(+1.34%) |
Apr 06, 2023 | 26.58 | 26.58 | 25.42 | 26.13 | 61,607 | -0.37(-1.40%) |
Apr 05, 2023 | 26.16 | 26.53 | 26.12 | 26.50 | 67,845 | +0.06(+0.23%) |
Apr 04, 2023 | 27.53 | 27.73 | 26.21 | 26.44 | 88,014 | -0.91(-3.33%) |
Apr 03, 2023 | 27.00 | 27.44 | 26.79 | 27.35 | 168,711 | +0.43(+1.60%) |
Mar 31, 2023 | 26.92 | 27.02 | 26.42 | 26.92 | 127,314 | +0.23(+0.86%) |
Mar 30, 2023 | 27.00 | 27.06 | 26.47 | 26.69 | 97,648 | -0.14(-0.52%) |
Mar 29, 2023 | 27.92 | 27.92 | 26.77 | 26.83 | 120,653 | -0.78(-2.83%) |
Mar 28, 2023 | 27.40 | 28.08 | 27.24 | 27.61 | 109,393 | +0.18(+0.66%) |
Mar 27, 2023 | 26.90 | 27.67 | 26.75 | 27.43 | 76,448 | +0.98(+3.71%) |
Mar 24, 2023 | 25.52 | 26.56 | 25.13 | 26.45 | 71,545 | +0.22(+0.84%) |
Mar 23, 2023 | 26.48 | 26.78 | 26.04 | 26.23 | 78,604 | -0.16(-0.61%) |
Mar 22, 2023 | 26.73 | 27.11 | 26.30 | 26.39 | 96,042 | -0.20(-0.75%) |
Mar 21, 2023 | 26.32 | 27.67 | 26.16 | 26.59 | 199,538 | +0.84(+3.26%) |
Mar 20, 2023 | 25.89 | 26.77 | 25.75 | 25.75 | 114,599 | +0.30(+1.18%) |
Mar 17, 2023 | 25.78 | 26.04 | 25.14 | 25.45 | 304,090 | -0.66(-2.53%) |
Mar 16, 2023 | 25.45 | 26.43 | 25.02 | 26.11 | 65,870 | +0.19(+0.73%) |
Mar 15, 2023 | 26.15 | 26.20 | 24.98 | 25.92 | 81,613 | -0.93(-3.46%) |
Mar 14, 2023 | 26.55 | 27.18 | 26.55 | 26.85 | 57,190 | +0.95(+3.67%) |
Mar 13, 2023 | 27.05 | 27.05 | 25.74 | 25.90 | 55,143 | -1.58(-5.75%) |
Mar 10, 2023 | 28.40 | 28.40 | 27.27 | 27.48 | 70,816 | -1.14(-3.98%) |
Mar 09, 2023 | 29.01 | 29.14 | 28.13 | 28.62 | 48,752 | -0.45(-1.55%) |
Mar 08, 2023 | 29.50 | 29.64 | 28.87 | 29.07 | 41,998 | -0.34(-1.16%) |
Mar 07, 2023 | 29.23 | 29.53 | 28.91 | 29.41 | 58,097 | +0.16(+0.55%) |
Mar 06, 2023 | 30.19 | 30.33 | 28.74 | 29.25 | 119,919 | -0.81(-2.69%) |
Mar 03, 2023 | 30.29 | 30.29 | 29.74 | 30.06 | 55,792 | -0.09(-0.30%) |
Mar 02, 2023 | 29.56 | 30.15 | 29.15 | 30.15 | 23,924 | +0.46(+1.55%) |