Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.97 | 27.16 | 26.91 | 27.16 | 1,068,347 | +0.10(+0.35%) |
May 05, 2023 | 27.17 | 27.33 | 27.05 | 27.06 | 1,306,041 | -0.06(-0.21%) |
May 04, 2023 | 26.89 | 27.22 | 26.55 | 27.12 | 3,155,116 | +0.25(+0.92%) |
May 03, 2023 | 26.36 | 26.95 | 26.36 | 26.87 | 2,989,848 | +0.67(+2.54%) |
May 02, 2023 | 26.45 | 26.45 | 25.92 | 26.21 | 1,202,938 | -0.27(-1.01%) |
May 01, 2023 | 26.28 | 26.59 | 26.24 | 26.47 | 1,220,613 | +0.30(+1.13%) |
Apr 28, 2023 | 26.25 | 26.45 | 26.03 | 26.18 | 1,761,781 | -0.04(-0.14%) |
Apr 27, 2023 | 25.86 | 26.26 | 25.77 | 26.22 | 1,156,779 | +0.36(+1.40%) |
Apr 26, 2023 | 25.79 | 25.93 | 25.75 | 25.86 | 998,108 | -0.05(-0.18%) |
Apr 25, 2023 | 25.77 | 25.97 | 25.68 | 25.90 | 839,409 | +0.16(+0.63%) |
Apr 24, 2023 | 25.72 | 25.86 | 25.67 | 25.74 | 1,015,761 | -0.10(-0.41%) |
Apr 21, 2023 | 25.91 | 26.02 | 25.69 | 25.85 | 1,458,425 | +0.10(+0.37%) |
Apr 20, 2023 | 25.63 | 25.86 | 25.63 | 25.75 | 899,994 | +0.04(+0.15%) |
Apr 19, 2023 | 25.96 | 25.96 | 25.67 | 25.71 | 1,093,217 | -0.17(-0.66%) |
Apr 18, 2023 | 25.84 | 25.94 | 25.69 | 25.88 | 1,309,789 | +0.08(+0.29%) |
Apr 17, 2023 | 25.71 | 25.84 | 25.57 | 25.81 | 928,119 | +0.24(+0.93%) |
Apr 14, 2023 | 25.79 | 25.92 | 25.49 | 25.57 | 1,205,362 | -0.28(-1.07%) |
Apr 13, 2023 | 25.89 | 25.90 | 25.67 | 25.85 | 782,147 | -0.07(-0.26%) |
Apr 12, 2023 | 25.79 | 26.03 | 25.71 | 25.91 | 1,213,577 | +0.02(+0.07%) |
Apr 11, 2023 | 25.92 | 25.97 | 25.85 | 25.89 | 907,961 | +0.02(+0.07%) |
Apr 10, 2023 | 26.02 | 26.03 | 25.76 | 25.87 | 1,269,249 | -0.11(-0.44%) |
Apr 06, 2023 | 26.17 | 26.26 | 25.88 | 25.99 | 777,293 | -0.05(-0.18%) |
Apr 05, 2023 | 26.03 | 26.21 | 26.00 | 26.04 | 1,121,207 | +0.11(+0.44%) |
Apr 04, 2023 | 26.45 | 26.56 | 25.77 | 25.92 | 2,506,209 | -0.51(-1.94%) |
Apr 03, 2023 | 26.13 | 26.49 | 26.02 | 26.44 | 1,170,441 | +0.35(+1.35%) |
Mar 31, 2023 | 25.96 | 26.21 | 25.93 | 26.08 | 1,119,756 | +0.23(+0.88%) |
Mar 30, 2023 | 25.95 | 25.99 | 25.72 | 25.86 | 1,376,332 | +0.00(+0.00%) |
Mar 29, 2023 | 26.17 | 26.25 | 25.82 | 25.86 | 1,578,795 | -0.22(-0.84%) |
Mar 28, 2023 | 26.16 | 26.29 | 26.04 | 26.07 | 1,027,215 | -0.06(-0.22%) |
Mar 27, 2023 | 26.17 | 26.28 | 26.08 | 26.13 | 981,069 | +0.14(+0.55%) |
Mar 24, 2023 | 25.67 | 26.12 | 25.60 | 25.99 | 1,352,848 | +0.41(+1.60%) |
Mar 23, 2023 | 25.54 | 25.74 | 25.50 | 25.58 | 1,691,361 | +0.02(+0.07%) |
Mar 22, 2023 | 25.78 | 25.93 | 25.55 | 25.56 | 1,898,277 | -0.24(-0.92%) |
Mar 21, 2023 | 25.82 | 25.90 | 25.67 | 25.80 | 1,778,018 | +0.07(+0.26%) |
Mar 20, 2023 | 25.52 | 25.99 | 25.52 | 25.73 | 2,725,209 | +0.34(+1.35%) |
Mar 17, 2023 | 26.18 | 26.18 | 25.16 | 25.39 | 10,108,017 | -0.76(-2.91%) |
Mar 16, 2023 | 25.95 | 26.17 | 25.80 | 26.15 | 2,599,656 | +0.25(+0.96%) |
Mar 15, 2023 | 25.64 | 25.91 | 25.56 | 25.90 | 2,639,619 | +0.05(+0.18%) |
Mar 14, 2023 | 25.59 | 25.88 | 25.38 | 25.86 | 2,881,925 | +0.52(+2.07%) |
Mar 13, 2023 | 25.63 | 26.06 | 25.17 | 25.33 | 3,193,389 | -0.55(-2.13%) |
Mar 10, 2023 | 26.06 | 26.16 | 25.80 | 25.88 | 1,505,990 | -0.11(-0.44%) |
Mar 09, 2023 | 26.26 | 26.35 | 25.90 | 26.00 | 1,463,050 | -0.10(-0.36%) |
Mar 08, 2023 | 26.53 | 26.53 | 25.92 | 26.09 | 1,603,359 | -0.30(-1.12%) |
Mar 07, 2023 | 26.59 | 26.68 | 26.17 | 26.39 | 1,311,813 | -0.20(-0.75%) |
Mar 06, 2023 | 26.58 | 26.66 | 26.37 | 26.59 | 1,756,358 | -0.03(-0.11%) |
Mar 03, 2023 | 26.47 | 26.68 | 26.33 | 26.62 | 1,540,203 | +0.21(+0.79%) |
Mar 02, 2023 | 26.10 | 26.43 | 26.06 | 26.41 | 1,378,420 | +0.33(+1.28%) |