Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.66 | 25.97 | 24.80 | 25.03 | 31,464 | -0.55(-2.16%) |
May 05, 2023 | 25.04 | 25.64 | 25.02 | 25.59 | 39,844 | +0.99(+4.04%) |
May 04, 2023 | 25.29 | 25.29 | 24.31 | 24.59 | 37,350 | -0.91(-3.55%) |
May 03, 2023 | 25.57 | 25.99 | 25.43 | 25.50 | 35,088 | -0.07(-0.27%) |
May 02, 2023 | 25.52 | 25.63 | 24.80 | 25.57 | 47,666 | -0.09(-0.35%) |
May 01, 2023 | 24.89 | 25.77 | 23.73 | 25.65 | 75,747 | +0.44(+1.76%) |
Apr 28, 2023 | 25.27 | 26.38 | 24.74 | 25.21 | 42,363 | -0.74(-2.85%) |
Apr 27, 2023 | 25.99 | 26.53 | 25.76 | 25.95 | 22,291 | +0.23(+0.88%) |
Apr 26, 2023 | 26.63 | 26.63 | 25.52 | 25.72 | 42,093 | -0.83(-3.12%) |
Apr 25, 2023 | 28.33 | 28.33 | 26.35 | 26.55 | 97,635 | -2.00(-7.00%) |
Apr 24, 2023 | 28.53 | 29.12 | 28.33 | 28.55 | 45,742 | +0.08(+0.28%) |
Apr 21, 2023 | 28.83 | 29.09 | 28.44 | 28.47 | 55,382 | -0.43(-1.50%) |
Apr 20, 2023 | 28.62 | 29.25 | 28.30 | 28.90 | 28,284 | +0.16(+0.55%) |
Apr 19, 2023 | 28.72 | 28.84 | 28.42 | 28.75 | 28,737 | -0.01(-0.03%) |
Apr 18, 2023 | 28.64 | 28.95 | 28.47 | 28.76 | 28,929 | +0.20(+0.69%) |
Apr 17, 2023 | 28.71 | 28.73 | 28.13 | 28.56 | 43,299 | +0.04(+0.14%) |
Apr 14, 2023 | 28.18 | 28.59 | 27.93 | 28.52 | 45,602 | +0.31(+1.08%) |
Apr 13, 2023 | 28.00 | 28.35 | 27.60 | 28.22 | 30,546 | +0.39(+1.42%) |
Apr 12, 2023 | 28.22 | 28.22 | 27.58 | 27.82 | 24,604 | +0.00(+0.00%) |
Apr 11, 2023 | 27.94 | 28.22 | 27.63 | 27.82 | 64,016 | +0.04(+0.14%) |
Apr 10, 2023 | 27.19 | 27.85 | 27.19 | 27.78 | 39,688 | +0.44(+1.62%) |
Apr 06, 2023 | 27.33 | 27.89 | 27.00 | 27.34 | 42,638 | +0.16(+0.58%) |
Apr 05, 2023 | 27.34 | 27.64 | 26.63 | 27.18 | 47,954 | -0.12(-0.43%) |
Apr 04, 2023 | 28.51 | 28.57 | 27.19 | 27.30 | 55,223 | -1.13(-3.98%) |
Apr 03, 2023 | 28.71 | 28.85 | 28.08 | 28.43 | 62,113 | -0.28(-0.96%) |
Mar 31, 2023 | 28.11 | 28.80 | 28.06 | 28.71 | 117,268 | +0.85(+3.04%) |
Mar 30, 2023 | 28.03 | 28.12 | 27.72 | 27.86 | 40,383 | +0.10(+0.35%) |
Mar 29, 2023 | 28.36 | 28.52 | 27.48 | 27.76 | 61,450 | -0.38(-1.36%) |
Mar 28, 2023 | 27.51 | 28.38 | 27.43 | 28.15 | 75,043 | +0.41(+1.49%) |
Mar 27, 2023 | 27.32 | 28.07 | 27.23 | 27.73 | 54,676 | +0.56(+2.07%) |
Mar 24, 2023 | 26.38 | 27.31 | 26.23 | 27.17 | 75,303 | +0.61(+2.30%) |
Mar 23, 2023 | 26.94 | 27.69 | 26.39 | 26.56 | 125,941 | -0.36(-1.35%) |
Mar 22, 2023 | 26.59 | 27.44 | 26.39 | 26.93 | 107,620 | +0.33(+1.26%) |
Mar 21, 2023 | 26.13 | 26.89 | 25.70 | 26.59 | 44,540 | +1.00(+3.93%) |
Mar 20, 2023 | 25.64 | 26.10 | 25.44 | 25.59 | 74,242 | -0.06(-0.23%) |
Mar 17, 2023 | 26.46 | 26.50 | 25.36 | 25.64 | 105,748 | -0.92(-3.45%) |
Mar 16, 2023 | 26.23 | 26.82 | 25.80 | 26.56 | 45,395 | -0.25(-0.92%) |
Mar 15, 2023 | 25.37 | 26.81 | 25.19 | 26.81 | 118,203 | +0.85(+3.26%) |
Mar 14, 2023 | 27.53 | 27.63 | 25.71 | 25.96 | 69,074 | -0.67(-2.51%) |
Mar 13, 2023 | 28.70 | 28.70 | 26.59 | 26.63 | 129,860 | -2.36(-8.15%) |
Mar 10, 2023 | 29.52 | 29.70 | 28.77 | 28.99 | 64,866 | -0.72(-2.42%) |
Mar 09, 2023 | 30.18 | 30.33 | 29.57 | 29.71 | 67,693 | -0.28(-0.92%) |
Mar 08, 2023 | 29.51 | 30.36 | 29.51 | 29.99 | 54,637 | -0.02(-0.07%) |
Mar 07, 2023 | 30.37 | 30.37 | 29.67 | 30.01 | 70,702 | -0.45(-1.49%) |
Mar 06, 2023 | 30.74 | 30.84 | 29.97 | 30.46 | 104,821 | -0.40(-1.31%) |
Mar 03, 2023 | 29.91 | 31.05 | 29.78 | 30.86 | 61,404 | +0.99(+3.31%) |
Mar 02, 2023 | 28.96 | 29.91 | 28.95 | 29.87 | 44,579 | +0.47(+1.60%) |