Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.91 | 23.91 | 22.94 | 22.94 | 287,672 | -0.68(-2.88%) |
May 05, 2023 | 23.03 | 23.77 | 22.65 | 23.62 | 377,544 | +1.27(+5.70%) |
May 04, 2023 | 22.37 | 22.74 | 21.70 | 22.34 | 480,617 | -0.53(-2.34%) |
May 03, 2023 | 23.69 | 24.41 | 22.75 | 22.88 | 488,414 | -0.70(-2.97%) |
May 02, 2023 | 24.29 | 24.34 | 23.18 | 23.58 | 438,768 | -0.82(-3.35%) |
May 01, 2023 | 24.95 | 25.04 | 24.35 | 24.39 | 237,377 | -0.45(-1.80%) |
Apr 28, 2023 | 24.76 | 25.19 | 24.62 | 24.84 | 262,118 | -0.04(-0.16%) |
Apr 27, 2023 | 24.79 | 25.36 | 24.65 | 24.88 | 342,981 | +0.13(+0.51%) |
Apr 26, 2023 | 24.14 | 24.78 | 24.00 | 24.75 | 236,354 | +0.50(+2.04%) |
Apr 25, 2023 | 24.46 | 24.70 | 24.19 | 24.26 | 336,619 | -0.35(-1.42%) |
Apr 24, 2023 | 24.84 | 25.32 | 24.60 | 24.61 | 250,239 | -0.33(-1.32%) |
Apr 21, 2023 | 24.67 | 24.97 | 24.47 | 24.94 | 233,292 | +0.38(+1.54%) |
Apr 20, 2023 | 23.96 | 25.02 | 23.96 | 24.56 | 271,335 | +0.33(+1.36%) |
Apr 19, 2023 | 23.51 | 24.38 | 23.48 | 24.23 | 253,071 | +0.72(+3.06%) |
Apr 18, 2023 | 23.88 | 23.88 | 23.35 | 23.51 | 215,625 | -0.29(-1.22%) |
Apr 17, 2023 | 23.38 | 23.85 | 23.11 | 23.80 | 256,006 | +0.34(+1.45%) |
Apr 14, 2023 | 23.76 | 23.86 | 23.07 | 23.46 | 284,691 | -0.02(-0.08%) |
Apr 13, 2023 | 23.40 | 23.64 | 23.02 | 23.48 | 188,094 | +0.24(+1.05%) |
Apr 12, 2023 | 23.59 | 23.66 | 23.16 | 23.24 | 151,473 | -0.19(-0.83%) |
Apr 11, 2023 | 23.41 | 23.64 | 23.34 | 23.43 | 191,257 | +0.11(+0.46%) |
Apr 10, 2023 | 23.32 | 23.78 | 23.05 | 23.33 | 441,358 | -0.01(-0.04%) |
Apr 06, 2023 | 22.95 | 23.34 | 22.72 | 23.34 | 286,532 | +0.44(+1.91%) |
Apr 05, 2023 | 22.70 | 23.10 | 22.64 | 22.90 | 229,333 | -0.21(-0.93%) |
Apr 04, 2023 | 24.03 | 24.03 | 22.68 | 23.11 | 300,123 | -0.88(-3.68%) |
Apr 03, 2023 | 24.15 | 24.38 | 23.74 | 24.00 | 207,517 | -0.23(-0.96%) |
Mar 31, 2023 | 23.79 | 24.26 | 23.57 | 24.23 | 336,550 | +0.55(+2.34%) |
Mar 30, 2023 | 24.52 | 24.52 | 23.52 | 23.68 | 272,236 | -0.64(-2.64%) |
Mar 29, 2023 | 24.74 | 24.81 | 24.13 | 24.32 | 270,061 | -0.31(-1.25%) |
Mar 28, 2023 | 24.85 | 25.08 | 24.59 | 24.62 | 207,232 | -0.25(-1.01%) |
Mar 27, 2023 | 25.45 | 25.45 | 24.87 | 24.87 | 170,234 | +0.01(+0.04%) |
Mar 24, 2023 | 23.68 | 24.91 | 23.66 | 24.87 | 285,790 | +0.79(+3.28%) |
Mar 23, 2023 | 24.99 | 24.99 | 23.86 | 24.08 | 437,839 | -0.78(-3.14%) |
Mar 22, 2023 | 25.60 | 25.91 | 24.82 | 24.86 | 371,113 | -0.74(-2.90%) |
Mar 21, 2023 | 25.90 | 26.07 | 25.52 | 25.60 | 319,080 | +0.76(+3.06%) |
Mar 20, 2023 | 24.92 | 25.60 | 24.71 | 24.84 | 336,008 | +0.23(+0.94%) |
Mar 17, 2023 | 25.48 | 25.48 | 24.48 | 24.61 | 2,906,887 | -1.45(-5.58%) |
Mar 16, 2023 | 25.00 | 26.70 | 24.63 | 26.06 | 416,682 | +0.63(+2.46%) |
Mar 15, 2023 | 24.99 | 25.70 | 24.66 | 25.43 | 529,130 | -0.56(-2.15%) |
Mar 14, 2023 | 27.15 | 27.72 | 25.81 | 25.99 | 628,765 | +0.31(+1.20%) |
Mar 13, 2023 | 26.00 | 27.51 | 24.77 | 25.68 | 1,035,448 | -0.90(-3.37%) |
Mar 10, 2023 | 25.87 | 27.02 | 25.49 | 26.58 | 488,868 | +0.08(+0.29%) |
Mar 09, 2023 | 27.47 | 27.47 | 26.49 | 26.50 | 333,844 | -1.08(-3.91%) |
Mar 08, 2023 | 27.72 | 27.91 | 27.25 | 27.58 | 191,856 | -0.04(-0.14%) |
Mar 07, 2023 | 28.30 | 28.30 | 27.52 | 27.62 | 275,494 | -0.74(-2.61%) |
Mar 06, 2023 | 28.89 | 28.99 | 28.07 | 28.36 | 291,427 | -0.55(-1.90%) |
Mar 03, 2023 | 28.75 | 28.95 | 28.41 | 28.91 | 237,046 | +0.28(+0.98%) |
Mar 02, 2023 | 28.83 | 28.88 | 28.47 | 28.63 | 194,762 | -0.39(-1.36%) |