Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.02 | 26.04 | 24.40 | 24.67 | 21,626 | -0.62(-2.46%) |
May 05, 2023 | 25.28 | 25.56 | 24.85 | 25.29 | 17,313 | +0.46(+1.87%) |
May 04, 2023 | 24.90 | 25.38 | 24.33 | 24.83 | 28,354 | -0.34(-1.34%) |
May 03, 2023 | 25.22 | 26.28 | 25.01 | 25.17 | 21,782 | +0.07(+0.27%) |
May 02, 2023 | 26.41 | 28.27 | 24.73 | 25.10 | 26,529 | -1.40(-5.27%) |
May 01, 2023 | 27.46 | 28.22 | 26.31 | 26.50 | 22,697 | -1.15(-4.15%) |
Apr 28, 2023 | 28.37 | 28.85 | 27.50 | 27.64 | 12,120 | -0.09(-0.31%) |
Apr 27, 2023 | 27.81 | 27.92 | 27.39 | 27.73 | 7,365 | +0.55(+2.02%) |
Apr 26, 2023 | 26.70 | 27.36 | 26.70 | 27.18 | 22,059 | +0.25(+0.93%) |
Apr 25, 2023 | 27.12 | 27.46 | 26.93 | 26.93 | 16,209 | -0.35(-1.27%) |
Apr 24, 2023 | 27.85 | 28.02 | 27.25 | 27.28 | 13,350 | -0.71(-2.55%) |
Apr 21, 2023 | 28.10 | 28.51 | 27.94 | 27.99 | 9,530 | -0.28(-0.99%) |
Apr 20, 2023 | 28.56 | 28.56 | 27.94 | 28.27 | 11,445 | -0.32(-1.11%) |
Apr 19, 2023 | 27.99 | 28.79 | 27.99 | 28.59 | 6,964 | +0.68(+2.45%) |
Apr 18, 2023 | 28.14 | 28.14 | 27.71 | 27.90 | 17,259 | -0.16(-0.58%) |
Apr 17, 2023 | 27.51 | 28.07 | 27.35 | 28.07 | 12,620 | +0.50(+1.82%) |
Apr 14, 2023 | 28.04 | 28.04 | 27.09 | 27.57 | 17,370 | -0.13(-0.49%) |
Apr 13, 2023 | 27.62 | 27.83 | 27.32 | 27.70 | 17,280 | +0.13(+0.45%) |
Apr 12, 2023 | 27.89 | 27.89 | 27.52 | 27.58 | 9,329 | -0.42(-1.51%) |
Apr 11, 2023 | 28.09 | 28.13 | 27.85 | 28.00 | 19,179 | -0.03(-0.10%) |
Apr 10, 2023 | 28.47 | 28.69 | 26.98 | 28.03 | 27,469 | -0.31(-1.09%) |
Apr 06, 2023 | 28.62 | 29.16 | 28.28 | 28.34 | 17,255 | -0.31(-1.08%) |
Apr 05, 2023 | 28.85 | 28.85 | 28.65 | 28.65 | 10,125 | -0.31(-1.06%) |
Apr 04, 2023 | 29.60 | 29.60 | 28.49 | 28.95 | 19,296 | -0.63(-2.12%) |
Apr 03, 2023 | 29.20 | 29.81 | 28.78 | 29.58 | 15,373 | +0.18(+0.62%) |
Mar 31, 2023 | 30.16 | 30.16 | 29.07 | 29.40 | 14,176 | +0.33(+1.13%) |
Mar 30, 2023 | 30.35 | 30.47 | 28.93 | 29.07 | 14,850 | -0.98(-3.27%) |
Mar 29, 2023 | 29.92 | 30.08 | 29.75 | 30.05 | 7,144 | +0.21(+0.71%) |
Mar 28, 2023 | 29.92 | 30.31 | 29.41 | 29.84 | 10,690 | -0.16(-0.55%) |
Mar 27, 2023 | 30.00 | 30.59 | 29.23 | 30.00 | 18,027 | +0.55(+1.86%) |
Mar 24, 2023 | 28.77 | 29.68 | 28.77 | 29.46 | 17,740 | +0.43(+1.49%) |
Mar 23, 2023 | 30.08 | 30.35 | 28.92 | 29.02 | 28,606 | -0.66(-2.21%) |
Mar 22, 2023 | 31.00 | 31.00 | 29.62 | 29.68 | 20,943 | -1.06(-3.45%) |
Mar 21, 2023 | 30.36 | 31.05 | 30.04 | 30.74 | 21,085 | +0.94(+3.17%) |
Mar 20, 2023 | 29.84 | 30.26 | 29.41 | 29.79 | 17,703 | +0.26(+0.88%) |
Mar 17, 2023 | 30.00 | 30.00 | 29.03 | 29.53 | 72,296 | -0.58(-1.92%) |
Mar 16, 2023 | 29.28 | 30.77 | 29.16 | 30.11 | 44,642 | +0.52(+1.76%) |
Mar 15, 2023 | 29.00 | 30.03 | 29.00 | 29.59 | 32,759 | -0.26(-0.87%) |
Mar 14, 2023 | 30.01 | 31.35 | 29.39 | 29.85 | 65,255 | +0.74(+2.55%) |
Mar 13, 2023 | 30.37 | 30.37 | 28.53 | 29.11 | 59,605 | -2.26(-7.22%) |
Mar 10, 2023 | 32.09 | 32.09 | 30.88 | 31.37 | 33,488 | -0.69(-2.16%) |
Mar 09, 2023 | 33.63 | 33.63 | 32.01 | 32.07 | 27,076 | -1.86(-5.48%) |
Mar 08, 2023 | 33.73 | 33.93 | 33.61 | 33.93 | 12,915 | +0.11(+0.31%) |
Mar 07, 2023 | 34.23 | 34.29 | 33.80 | 33.82 | 22,287 | -0.42(-1.24%) |
Mar 06, 2023 | 34.76 | 35.21 | 34.21 | 34.24 | 35,309 | -0.28(-0.81%) |
Mar 03, 2023 | 34.18 | 34.61 | 34.16 | 34.52 | 10,024 | +0.27(+0.79%) |
Mar 02, 2023 | 34.58 | 34.58 | 33.92 | 34.25 | 18,054 | +0.19(+0.57%) |