Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.47 | 27.49 | 27.34 | 27.47 | 10,242 | +0.04(+0.15%) |
May 05, 2023 | 27.40 | 27.48 | 27.26 | 27.43 | 47,481 | +0.49(+1.82%) |
May 04, 2023 | 27.01 | 27.04 | 26.89 | 26.94 | 14,099 | -0.48(-1.75%) |
May 03, 2023 | 27.77 | 27.86 | 27.42 | 27.42 | 61,733 | -0.14(-0.51%) |
May 02, 2023 | 27.23 | 27.58 | 27.22 | 27.56 | 25,526 | -0.35(-1.25%) |
May 01, 2023 | 27.92 | 28.14 | 27.90 | 27.91 | 14,958 | -0.10(-0.36%) |
Apr 28, 2023 | 27.96 | 28.06 | 27.86 | 28.01 | 25,779 | +0.29(+1.05%) |
Apr 27, 2023 | 27.42 | 27.72 | 27.27 | 27.72 | 29,047 | +0.55(+2.02%) |
Apr 26, 2023 | 27.36 | 27.46 | 27.10 | 27.17 | 55,623 | -0.17(-0.62%) |
Apr 25, 2023 | 27.78 | 27.78 | 27.34 | 27.34 | 30,943 | -0.65(-2.32%) |
Apr 24, 2023 | 27.92 | 27.99 | 27.92 | 27.99 | 12,130 | +0.03(+0.11%) |
Apr 21, 2023 | 27.96 | 27.96 | 27.83 | 27.96 | 50,759 | -0.07(-0.25%) |
Apr 20, 2023 | 28.15 | 28.15 | 27.96 | 28.03 | 8,417 | -0.16(-0.57%) |
Apr 19, 2023 | 28.14 | 28.24 | 28.00 | 28.19 | 26,721 | -0.03(-0.11%) |
Apr 18, 2023 | 28.21 | 28.38 | 28.12 | 28.22 | 20,307 | +0.01(+0.04%) |
Apr 17, 2023 | 27.94 | 28.21 | 27.94 | 28.21 | 68,071 | +0.17(+0.61%) |
Apr 14, 2023 | 28.23 | 28.23 | 27.90 | 28.04 | 14,200 | -0.06(-0.21%) |
Apr 13, 2023 | 27.83 | 28.14 | 27.82 | 28.10 | 26,428 | +0.28(+1.01%) |
Apr 12, 2023 | 28.29 | 28.29 | 27.79 | 27.82 | 36,018 | -0.19(-0.68%) |
Apr 11, 2023 | 27.98 | 28.14 | 27.94 | 28.01 | 8,534 | +0.28(+1.01%) |
Apr 10, 2023 | 27.41 | 27.73 | 27.41 | 27.73 | 46,569 | +0.23(+0.84%) |
Apr 06, 2023 | 27.44 | 27.56 | 27.33 | 27.50 | 24,834 | -0.02(-0.07%) |
Apr 05, 2023 | 27.63 | 27.63 | 27.35 | 27.52 | 102,607 | -0.29(-1.04%) |
Apr 04, 2023 | 28.32 | 28.32 | 27.73 | 27.81 | 34,526 | -0.48(-1.68%) |
Apr 03, 2023 | 28.39 | 28.44 | 28.14 | 28.29 | 22,284 | -0.16(-0.55%) |
Mar 31, 2023 | 28.13 | 28.44 | 28.12 | 28.44 | 19,492 | +0.50(+1.79%) |
Mar 30, 2023 | 28.13 | 28.14 | 27.86 | 27.94 | 43,342 | +0.17(+0.59%) |
Mar 29, 2023 | 27.67 | 27.81 | 27.58 | 27.77 | 75,226 | +0.45(+1.67%) |
Mar 28, 2023 | 27.29 | 27.37 | 27.24 | 27.32 | 41,982 | +0.08(+0.29%) |
Mar 27, 2023 | 27.25 | 27.36 | 27.13 | 27.24 | 41,937 | +0.25(+0.93%) |
Mar 24, 2023 | 26.60 | 27.00 | 26.56 | 26.99 | 35,575 | +0.03(+0.11%) |
Mar 23, 2023 | 27.32 | 27.45 | 26.80 | 26.96 | 14,870 | -0.09(-0.33%) |
Mar 22, 2023 | 27.61 | 27.77 | 27.05 | 27.05 | 464,487 | -0.65(-2.36%) |
Mar 21, 2023 | 27.59 | 27.77 | 27.59 | 27.70 | 64,512 | +0.46(+1.71%) |
Mar 20, 2023 | 27.13 | 27.33 | 27.10 | 27.24 | 40,258 | +0.40(+1.48%) |
Mar 17, 2023 | 27.03 | 27.11 | 26.76 | 26.84 | 59,943 | -0.46(-1.70%) |
Mar 16, 2023 | 26.71 | 27.35 | 26.65 | 27.31 | 11,523 | +0.42(+1.55%) |
Mar 15, 2023 | 26.67 | 26.89 | 26.54 | 26.89 | 19,838 | -0.59(-2.13%) |
Mar 14, 2023 | 27.75 | 27.78 | 27.24 | 27.48 | 15,179 | +0.37(+1.35%) |
Mar 13, 2023 | 27.00 | 27.50 | 27.00 | 27.11 | 22,135 | -0.55(-1.99%) |
Mar 10, 2023 | 28.20 | 28.20 | 27.59 | 27.66 | 12,038 | -0.80(-2.81%) |
Mar 09, 2023 | 29.22 | 29.22 | 28.42 | 28.46 | 23,301 | -0.66(-2.27%) |
Mar 08, 2023 | 29.03 | 29.18 | 28.95 | 29.12 | 32,702 | +0.09(+0.32%) |
Mar 07, 2023 | 29.58 | 29.58 | 29.00 | 29.03 | 39,612 | -0.44(-1.49%) |
Mar 06, 2023 | 29.82 | 29.87 | 29.42 | 29.46 | 9,701 | -0.37(-1.23%) |
Mar 03, 2023 | 29.53 | 29.86 | 29.53 | 29.83 | 45,234 | +0.42(+1.43%) |
Mar 02, 2023 | 29.19 | 29.41 | 29.12 | 29.41 | 12,135 | +0.13(+0.44%) |