Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.51 | 25.89 | 24.72 | 24.85 | 260,945 | -0.29(-1.14%) |
May 05, 2023 | 26.15 | 26.32 | 24.95 | 25.14 | 538,856 | +0.07(+0.27%) |
May 04, 2023 | 25.16 | 25.44 | 24.07 | 25.07 | 374,614 | -1.02(-3.92%) |
May 03, 2023 | 26.39 | 27.14 | 25.95 | 26.10 | 330,727 | -0.13(-0.51%) |
May 02, 2023 | 27.69 | 27.75 | 25.89 | 26.23 | 360,678 | -1.63(-5.86%) |
May 01, 2023 | 27.84 | 28.51 | 27.53 | 27.86 | 346,668 | -0.01(-0.03%) |
Apr 28, 2023 | 27.75 | 28.35 | 27.56 | 27.87 | 213,267 | +0.32(+1.18%) |
Apr 27, 2023 | 26.70 | 27.63 | 26.69 | 27.55 | 278,911 | +0.94(+3.52%) |
Apr 26, 2023 | 27.20 | 27.76 | 26.27 | 26.61 | 235,771 | -0.73(-2.66%) |
Apr 25, 2023 | 28.89 | 29.23 | 27.17 | 27.34 | 233,449 | -1.40(-4.89%) |
Apr 24, 2023 | 28.82 | 29.05 | 28.59 | 28.74 | 130,093 | -0.14(-0.50%) |
Apr 21, 2023 | 28.88 | 28.98 | 28.45 | 28.88 | 178,706 | -0.06(-0.20%) |
Apr 20, 2023 | 29.09 | 29.22 | 28.69 | 28.94 | 154,454 | -0.38(-1.30%) |
Apr 19, 2023 | 28.99 | 29.57 | 28.74 | 29.32 | 195,824 | +0.46(+1.59%) |
Apr 18, 2023 | 29.68 | 29.69 | 28.67 | 28.87 | 192,978 | -0.78(-2.64%) |
Apr 17, 2023 | 28.51 | 29.70 | 28.37 | 29.65 | 225,678 | +1.02(+3.57%) |
Apr 14, 2023 | 29.41 | 29.64 | 28.31 | 28.63 | 274,932 | -0.23(-0.79%) |
Apr 13, 2023 | 29.11 | 29.20 | 28.44 | 28.86 | 509,455 | -0.15(-0.53%) |
Apr 12, 2023 | 29.87 | 30.21 | 28.87 | 29.01 | 314,545 | -0.86(-2.88%) |
Apr 11, 2023 | 30.31 | 30.48 | 29.81 | 29.87 | 210,030 | -0.32(-1.04%) |
Apr 10, 2023 | 30.30 | 30.61 | 29.87 | 30.18 | 373,273 | -0.11(-0.38%) |
Apr 06, 2023 | 30.03 | 30.43 | 29.97 | 30.30 | 237,775 | +0.11(+0.38%) |
Apr 05, 2023 | 29.99 | 30.37 | 29.88 | 30.18 | 223,805 | -0.25(-0.82%) |
Apr 04, 2023 | 31.51 | 31.51 | 29.94 | 30.43 | 177,969 | -0.81(-2.60%) |
Apr 03, 2023 | 31.57 | 31.75 | 30.93 | 31.24 | 212,332 | -0.23(-0.73%) |
Mar 31, 2023 | 31.52 | 31.68 | 31.07 | 31.47 | 405,682 | +0.11(+0.37%) |
Mar 30, 2023 | 32.73 | 32.73 | 31.22 | 31.36 | 176,979 | -1.07(-3.30%) |
Mar 29, 2023 | 32.62 | 32.62 | 32.02 | 32.43 | 165,455 | +0.20(+0.62%) |
Mar 28, 2023 | 32.57 | 32.72 | 31.81 | 32.23 | 167,157 | -0.10(-0.30%) |
Mar 27, 2023 | 33.25 | 33.25 | 32.24 | 32.32 | 203,688 | -0.16(-0.50%) |
Mar 24, 2023 | 31.15 | 32.54 | 30.72 | 32.49 | 441,559 | +1.01(+3.22%) |
Mar 23, 2023 | 32.83 | 33.27 | 31.24 | 31.47 | 245,010 | -1.08(-3.32%) |
Mar 22, 2023 | 34.59 | 34.60 | 32.50 | 32.55 | 261,899 | -2.02(-5.86%) |
Mar 21, 2023 | 34.21 | 36.23 | 33.97 | 34.58 | 295,443 | +1.73(+5.26%) |
Mar 20, 2023 | 33.93 | 34.51 | 32.81 | 32.85 | 261,544 | -0.37(-1.12%) |
Mar 17, 2023 | 34.72 | 34.72 | 32.80 | 33.22 | 495,955 | -1.95(-5.54%) |
Mar 16, 2023 | 33.47 | 35.81 | 33.10 | 35.17 | 426,080 | +1.20(+3.54%) |
Mar 15, 2023 | 32.80 | 34.27 | 32.61 | 33.97 | 287,587 | -0.15(-0.45%) |
Mar 14, 2023 | 33.78 | 35.64 | 33.58 | 34.12 | 525,193 | +1.93(+5.99%) |
Mar 13, 2023 | 34.68 | 34.75 | 31.59 | 32.19 | 627,479 | -3.52(-9.87%) |
Mar 10, 2023 | 35.06 | 36.04 | 33.79 | 35.71 | 364,988 | +0.14(+0.40%) |
Mar 09, 2023 | 37.51 | 37.95 | 35.39 | 35.57 | 195,177 | -2.10(-5.58%) |
Mar 08, 2023 | 38.05 | 38.13 | 37.33 | 37.67 | 137,196 | -0.26(-0.68%) |
Mar 07, 2023 | 38.80 | 39.09 | 37.85 | 37.93 | 142,174 | -1.08(-2.77%) |
Mar 06, 2023 | 39.16 | 39.23 | 38.89 | 39.01 | 179,135 | -0.01(-0.02%) |
Mar 03, 2023 | 38.43 | 39.06 | 38.08 | 39.02 | 156,969 | +0.75(+1.97%) |
Mar 02, 2023 | 38.29 | 38.43 | 37.86 | 38.26 | 149,138 | -0.32(-0.84%) |