Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.60 | 25.60 | 24.69 | 24.87 | 172,310 | -0.56(-2.19%) |
May 05, 2023 | 25.04 | 25.52 | 24.94 | 25.43 | 271,213 | +0.96(+3.90%) |
May 04, 2023 | 24.34 | 24.73 | 23.59 | 24.48 | 289,276 | -0.35(-1.41%) |
May 03, 2023 | 25.03 | 25.98 | 24.72 | 24.83 | 324,601 | -0.14(-0.57%) |
May 02, 2023 | 25.84 | 25.95 | 24.68 | 24.97 | 318,876 | -0.91(-3.51%) |
May 01, 2023 | 26.07 | 26.38 | 25.85 | 25.88 | 219,915 | -0.17(-0.65%) |
Apr 28, 2023 | 25.63 | 26.26 | 25.63 | 26.05 | 158,873 | +0.42(+1.62%) |
Apr 27, 2023 | 25.35 | 25.78 | 25.31 | 25.63 | 121,274 | +0.40(+1.57%) |
Apr 26, 2023 | 25.08 | 25.45 | 24.82 | 25.23 | 179,096 | +0.05(+0.19%) |
Apr 25, 2023 | 26.13 | 26.30 | 25.07 | 25.19 | 163,613 | -1.15(-4.38%) |
Apr 24, 2023 | 26.03 | 26.61 | 26.02 | 26.34 | 319,377 | +0.16(+0.61%) |
Apr 21, 2023 | 27.07 | 27.44 | 26.01 | 26.18 | 188,939 | -1.10(-4.02%) |
Apr 20, 2023 | 28.20 | 28.20 | 27.09 | 27.28 | 131,428 | -0.84(-2.99%) |
Apr 19, 2023 | 27.35 | 28.34 | 27.23 | 28.12 | 127,895 | +0.77(+2.80%) |
Apr 18, 2023 | 28.03 | 28.03 | 27.16 | 27.35 | 111,319 | -0.66(-2.36%) |
Apr 17, 2023 | 27.64 | 28.06 | 27.17 | 28.02 | 155,378 | +0.29(+1.06%) |
Apr 14, 2023 | 28.53 | 28.68 | 27.48 | 27.72 | 125,341 | -0.61(-2.14%) |
Apr 13, 2023 | 27.95 | 28.44 | 27.51 | 28.33 | 123,126 | +0.27(+0.98%) |
Apr 12, 2023 | 28.74 | 28.74 | 27.97 | 28.05 | 85,456 | -0.61(-2.15%) |
Apr 11, 2023 | 28.64 | 28.88 | 28.56 | 28.67 | 94,419 | +0.06(+0.20%) |
Apr 10, 2023 | 28.55 | 29.10 | 28.52 | 28.61 | 233,064 | -0.10(-0.36%) |
Apr 06, 2023 | 28.89 | 29.30 | 28.57 | 28.72 | 138,295 | -0.21(-0.72%) |
Apr 05, 2023 | 28.83 | 29.13 | 28.66 | 28.92 | 172,733 | -0.27(-0.94%) |
Apr 04, 2023 | 29.66 | 29.66 | 28.64 | 29.20 | 162,397 | -0.42(-1.41%) |
Apr 03, 2023 | 29.76 | 29.97 | 29.45 | 29.61 | 138,114 | -0.14(-0.48%) |
Mar 31, 2023 | 29.76 | 29.97 | 29.43 | 29.76 | 143,685 | +0.10(+0.35%) |
Mar 30, 2023 | 30.59 | 30.59 | 29.39 | 29.65 | 134,379 | -0.79(-2.61%) |
Mar 29, 2023 | 30.55 | 30.79 | 30.06 | 30.45 | 163,231 | +0.09(+0.31%) |
Mar 28, 2023 | 30.65 | 30.94 | 30.07 | 30.35 | 98,120 | -0.45(-1.47%) |
Mar 27, 2023 | 31.13 | 31.33 | 30.77 | 30.81 | 125,709 | +0.16(+0.52%) |
Mar 24, 2023 | 29.12 | 30.76 | 29.11 | 30.65 | 185,280 | +0.93(+3.12%) |
Mar 23, 2023 | 30.45 | 30.51 | 29.27 | 29.72 | 210,803 | -0.51(-1.69%) |
Mar 22, 2023 | 31.61 | 31.95 | 30.13 | 30.23 | 173,428 | -1.37(-4.34%) |
Mar 21, 2023 | 31.89 | 32.36 | 31.44 | 31.60 | 191,401 | +0.90(+2.93%) |
Mar 20, 2023 | 31.20 | 32.06 | 30.65 | 30.70 | 210,357 | -0.10(-0.34%) |
Mar 17, 2023 | 31.68 | 31.69 | 30.30 | 30.81 | 1,011,291 | -1.50(-4.66%) |
Mar 16, 2023 | 30.59 | 32.97 | 30.13 | 32.31 | 265,085 | +1.23(+3.96%) |
Mar 15, 2023 | 30.59 | 31.47 | 29.86 | 31.08 | 338,084 | -0.38(-1.20%) |
Mar 14, 2023 | 33.67 | 34.42 | 31.21 | 31.46 | 353,676 | -0.22(-0.69%) |
Mar 13, 2023 | 30.34 | 32.81 | 29.19 | 31.68 | 578,699 | -0.56(-1.73%) |
Mar 10, 2023 | 31.88 | 32.89 | 30.94 | 32.23 | 344,548 | -0.17(-0.53%) |
Mar 09, 2023 | 33.94 | 34.07 | 32.35 | 32.41 | 192,317 | -1.71(-5.02%) |
Mar 08, 2023 | 33.90 | 34.19 | 33.66 | 34.12 | 160,796 | +0.29(+0.87%) |
Mar 07, 2023 | 34.72 | 34.79 | 33.57 | 33.82 | 187,915 | -0.90(-2.59%) |
Mar 06, 2023 | 35.38 | 35.44 | 34.36 | 34.72 | 237,470 | -0.76(-2.13%) |
Mar 03, 2023 | 34.75 | 35.52 | 34.41 | 35.48 | 569,902 | +0.75(+2.15%) |
Mar 02, 2023 | 34.92 | 34.92 | 34.50 | 34.73 | 105,368 | -0.35(-1.00%) |