Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.79 | 28.17 | 27.79 | 28.00 | 37,468 | +0.25(+0.90%) |
May 05, 2023 | 27.29 | 27.85 | 27.20 | 27.75 | 47,671 | +1.02(+3.82%) |
May 04, 2023 | 26.38 | 26.98 | 26.38 | 26.73 | 65,820 | -0.10(-0.37%) |
May 03, 2023 | 26.65 | 27.03 | 26.64 | 26.83 | 42,643 | -0.63(-2.29%) |
May 02, 2023 | 27.62 | 27.80 | 27.40 | 27.46 | 66,669 | -0.34(-1.22%) |
May 01, 2023 | 27.92 | 28.01 | 27.71 | 27.80 | 28,467 | +0.00(+0.02%) |
Apr 28, 2023 | 27.61 | 27.86 | 27.61 | 27.80 | 18,144 | -0.00(-0.02%) |
Apr 27, 2023 | 27.10 | 27.93 | 27.10 | 27.80 | 31,932 | +0.53(+1.94%) |
Apr 26, 2023 | 27.32 | 27.34 | 27.20 | 27.27 | 37,528 | +0.17(+0.63%) |
Apr 25, 2023 | 27.42 | 27.50 | 27.10 | 27.10 | 48,194 | -0.64(-2.31%) |
Apr 24, 2023 | 27.80 | 27.84 | 27.64 | 27.74 | 26,895 | -0.55(-1.94%) |
Apr 21, 2023 | 29.64 | 29.64 | 28.24 | 28.29 | 46,267 | -1.42(-4.78%) |
Apr 20, 2023 | 30.01 | 30.10 | 29.66 | 29.71 | 25,617 | -0.46(-1.52%) |
Apr 19, 2023 | 30.45 | 30.45 | 30.12 | 30.17 | 36,310 | -0.24(-0.79%) |
Apr 18, 2023 | 30.35 | 30.52 | 30.30 | 30.41 | 13,611 | +0.41(+1.37%) |
Apr 17, 2023 | 29.94 | 30.02 | 29.85 | 30.00 | 18,201 | +0.16(+0.54%) |
Apr 14, 2023 | 30.22 | 30.22 | 29.71 | 29.84 | 35,953 | -0.23(-0.78%) |
Apr 13, 2023 | 29.84 | 30.12 | 29.82 | 30.07 | 15,586 | +0.05(+0.18%) |
Apr 12, 2023 | 30.15 | 30.22 | 29.96 | 30.02 | 59,594 | -0.01(-0.02%) |
Apr 11, 2023 | 28.93 | 30.11 | 28.88 | 30.03 | 77,194 | +1.24(+4.29%) |
Apr 10, 2023 | 28.04 | 28.80 | 28.04 | 28.79 | 13,534 | -0.06(-0.21%) |
Apr 06, 2023 | 28.63 | 28.88 | 28.60 | 28.85 | 14,084 | -0.07(-0.24%) |
Apr 05, 2023 | 29.26 | 29.26 | 28.70 | 28.92 | 25,015 | -0.17(-0.58%) |
Apr 04, 2023 | 28.99 | 29.50 | 28.99 | 29.09 | 29,042 | -0.63(-2.12%) |
Apr 03, 2023 | 30.13 | 30.13 | 29.59 | 29.72 | 21,506 | -0.41(-1.36%) |
Mar 31, 2023 | 29.36 | 30.25 | 29.36 | 30.13 | 27,349 | +0.68(+2.31%) |
Mar 30, 2023 | 28.98 | 29.45 | 28.73 | 29.45 | 44,309 | +0.97(+3.39%) |
Mar 29, 2023 | 27.94 | 28.51 | 27.94 | 28.48 | 36,720 | +0.98(+3.58%) |
Mar 28, 2023 | 27.40 | 27.59 | 27.39 | 27.50 | 41,435 | +0.37(+1.36%) |
Mar 27, 2023 | 27.67 | 27.67 | 26.94 | 27.13 | 62,972 | +0.24(+0.89%) |
Mar 24, 2023 | 26.80 | 26.95 | 26.75 | 26.89 | 54,672 | -0.10(-0.37%) |
Mar 23, 2023 | 27.38 | 27.38 | 26.86 | 26.99 | 23,391 | -0.80(-2.88%) |
Mar 22, 2023 | 27.98 | 28.44 | 27.73 | 27.79 | 24,680 | +0.00(+0.00%) |
Mar 21, 2023 | 27.64 | 28.07 | 27.62 | 27.79 | 15,924 | -0.51(-1.80%) |
Mar 20, 2023 | 28.45 | 28.45 | 28.04 | 28.30 | 49,140 | +0.06(+0.21%) |
Mar 17, 2023 | 28.41 | 28.41 | 28.09 | 28.24 | 23,667 | +0.42(+1.51%) |
Mar 16, 2023 | 26.94 | 27.86 | 26.94 | 27.82 | 60,236 | +0.00(+0.00%) |
Mar 15, 2023 | 28.14 | 28.16 | 27.70 | 27.82 | 48,423 | -0.91(-3.17%) |
Mar 14, 2023 | 28.67 | 28.82 | 28.63 | 28.73 | 31,326 | +0.23(+0.81%) |
Mar 13, 2023 | 28.55 | 28.91 | 28.18 | 28.50 | 34,396 | +0.15(+0.53%) |
Mar 10, 2023 | 28.61 | 28.90 | 28.30 | 28.35 | 113,013 | -0.45(-1.56%) |
Mar 09, 2023 | 28.99 | 29.29 | 28.80 | 28.80 | 34,701 | -0.58(-1.97%) |
Mar 08, 2023 | 29.05 | 29.60 | 29.05 | 29.38 | 25,651 | +0.12(+0.41%) |
Mar 07, 2023 | 29.84 | 29.86 | 29.21 | 29.26 | 63,322 | -0.49(-1.65%) |
Mar 06, 2023 | 30.20 | 30.20 | 29.70 | 29.75 | 52,513 | -1.36(-4.37%) |
Mar 03, 2023 | 30.78 | 31.16 | 30.69 | 31.11 | 13,295 | -0.08(-0.26%) |
Mar 02, 2023 | 30.64 | 31.19 | 30.64 | 31.19 | 49,163 | +1.02(+3.38%) |