Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.29 | 25.32 | 24.61 | 24.72 | 10,119 | -0.56(-2.23%) |
May 05, 2023 | 25.15 | 25.33 | 25.11 | 25.29 | 7,078 | +0.03(+0.11%) |
May 04, 2023 | 26.09 | 26.09 | 24.89 | 25.26 | 17,263 | -0.73(-2.80%) |
May 03, 2023 | 26.32 | 26.32 | 25.91 | 25.99 | 11,335 | +0.04(+0.15%) |
May 02, 2023 | 26.72 | 26.81 | 25.88 | 25.95 | 25,016 | -0.78(-2.90%) |
May 01, 2023 | 26.14 | 26.84 | 26.02 | 26.72 | 33,083 | +0.99(+3.83%) |
Apr 28, 2023 | 24.46 | 25.74 | 24.39 | 25.74 | 21,240 | +1.23(+5.00%) |
Apr 27, 2023 | 24.26 | 24.73 | 23.94 | 24.51 | 24,844 | +0.43(+1.79%) |
Apr 26, 2023 | 24.74 | 25.03 | 24.06 | 24.08 | 33,604 | -0.21(-0.87%) |
Apr 25, 2023 | 25.68 | 25.68 | 23.94 | 24.29 | 20,462 | -1.42(-5.51%) |
Apr 24, 2023 | 26.52 | 26.52 | 25.50 | 25.71 | 13,005 | -0.16(-0.63%) |
Apr 21, 2023 | 26.34 | 26.35 | 25.71 | 25.87 | 15,449 | -0.45(-1.71%) |
Apr 20, 2023 | 26.24 | 27.05 | 26.10 | 26.32 | 16,648 | -0.01(-0.04%) |
Apr 19, 2023 | 26.69 | 26.69 | 26.07 | 26.33 | 14,268 | +0.16(+0.62%) |
Apr 18, 2023 | 26.29 | 26.63 | 26.14 | 26.17 | 15,118 | -0.38(-1.44%) |
Apr 17, 2023 | 26.09 | 26.78 | 26.09 | 26.55 | 21,064 | +0.31(+1.17%) |
Apr 14, 2023 | 26.03 | 26.92 | 25.76 | 26.25 | 23,645 | +0.00(+0.00%) |
Apr 13, 2023 | 26.49 | 26.49 | 26.11 | 26.25 | 11,785 | +0.00(+0.00%) |
Apr 12, 2023 | 26.53 | 26.77 | 26.00 | 26.25 | 41,571 | -0.28(-1.07%) |
Apr 11, 2023 | 26.53 | 27.17 | 26.25 | 26.53 | 48,903 | -0.07(-0.25%) |
Apr 10, 2023 | 26.64 | 26.81 | 26.25 | 26.60 | 44,065 | -0.01(-0.04%) |
Apr 06, 2023 | 26.85 | 27.02 | 26.61 | 26.61 | 14,952 | -0.26(-0.95%) |
Apr 05, 2023 | 27.19 | 27.41 | 26.53 | 26.86 | 30,073 | -0.45(-1.63%) |
Apr 04, 2023 | 27.56 | 27.70 | 27.02 | 27.31 | 20,306 | -0.40(-1.44%) |
Apr 03, 2023 | 27.81 | 27.92 | 27.61 | 27.70 | 13,766 | -0.17(-0.61%) |
Mar 31, 2023 | 27.70 | 28.00 | 27.42 | 27.88 | 21,317 | +0.12(+0.44%) |
Mar 30, 2023 | 27.84 | 28.01 | 27.58 | 27.75 | 3,296 | +0.12(+0.45%) |
Mar 29, 2023 | 27.94 | 28.01 | 27.51 | 27.63 | 8,788 | -0.32(-1.15%) |
Mar 28, 2023 | 27.71 | 28.15 | 27.29 | 27.95 | 16,601 | +0.00(+0.00%) |
Mar 27, 2023 | 28.09 | 28.70 | 27.48 | 27.95 | 47,849 | +0.48(+1.76%) |
Mar 24, 2023 | 27.46 | 27.90 | 27.23 | 27.47 | 20,931 | +0.01(+0.03%) |
Mar 23, 2023 | 27.62 | 27.75 | 27.16 | 27.46 | 8,334 | +0.00(+0.00%) |
Mar 22, 2023 | 27.34 | 28.42 | 27.06 | 27.46 | 32,884 | -0.48(-1.73%) |
Mar 21, 2023 | 28.43 | 28.43 | 27.70 | 27.94 | 11,718 | +0.31(+1.13%) |
Mar 20, 2023 | 27.60 | 28.80 | 27.49 | 27.63 | 9,614 | +0.14(+0.52%) |
Mar 17, 2023 | 27.19 | 27.50 | 26.28 | 27.49 | 15,428 | +0.12(+0.45%) |
Mar 16, 2023 | 22.23 | 28.61 | 21.79 | 27.36 | 36,702 | +0.22(+0.80%) |
Mar 15, 2023 | 27.62 | 28.05 | 26.45 | 27.15 | 23,689 | -0.90(-3.21%) |
Mar 14, 2023 | 28.44 | 29.43 | 28.05 | 28.05 | 13,034 | +0.09(+0.31%) |
Mar 13, 2023 | 29.90 | 31.12 | 27.49 | 27.96 | 21,248 | -2.83(-9.20%) |
Mar 10, 2023 | 30.96 | 31.29 | 30.19 | 30.79 | 22,264 | -0.53(-1.69%) |
Mar 09, 2023 | 31.74 | 31.93 | 30.85 | 31.32 | 32,201 | -0.55(-1.72%) |
Mar 08, 2023 | 31.77 | 32.31 | 31.56 | 31.87 | 14,702 | -0.04(-0.12%) |
Mar 07, 2023 | 32.16 | 32.20 | 31.56 | 31.91 | 23,701 | -0.27(-0.85%) |
Mar 06, 2023 | 32.17 | 32.49 | 32.07 | 32.19 | 16,122 | -0.16(-0.50%) |
Mar 03, 2023 | 32.10 | 32.39 | 31.55 | 32.35 | 4,285 | +0.23(+0.71%) |
Mar 02, 2023 | 32.23 | 32.46 | 32.12 | 32.12 | 5,089 | -0.11(-0.35%) |