Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.84 | 32.99 | 31.99 | 32.74 | 413,261 | +0.23(+0.71%) |
May 05, 2023 | 32.00 | 32.52 | 31.16 | 32.51 | 810,430 | +1.13(+3.60%) |
May 04, 2023 | 32.93 | 32.93 | 30.63 | 31.38 | 881,711 | -0.54(-1.69%) |
May 03, 2023 | 28.85 | 32.48 | 27.16 | 31.92 | 1,440,919 | +1.03(+3.32%) |
May 02, 2023 | 31.55 | 31.76 | 30.41 | 30.89 | 864,840 | -0.41(-1.29%) |
May 01, 2023 | 29.14 | 31.64 | 28.43 | 31.30 | 907,385 | +2.26(+7.78%) |
Apr 28, 2023 | 28.25 | 29.30 | 27.96 | 29.04 | 648,877 | +0.67(+2.36%) |
Apr 27, 2023 | 28.15 | 28.91 | 27.72 | 28.37 | 602,691 | +0.30(+1.07%) |
Apr 26, 2023 | 27.82 | 28.52 | 27.43 | 28.07 | 451,905 | +0.09(+0.32%) |
Apr 25, 2023 | 28.89 | 29.56 | 27.42 | 27.98 | 1,241,318 | -1.09(-3.75%) |
Apr 24, 2023 | 27.79 | 29.50 | 27.35 | 29.07 | 1,147,401 | +1.95(+7.19%) |
Apr 21, 2023 | 26.38 | 27.20 | 26.01 | 27.12 | 358,930 | +0.87(+3.31%) |
Apr 20, 2023 | 26.40 | 27.04 | 25.73 | 26.25 | 429,879 | -0.40(-1.50%) |
Apr 19, 2023 | 26.30 | 27.16 | 25.78 | 26.65 | 541,545 | +0.19(+0.72%) |
Apr 18, 2023 | 26.01 | 26.64 | 25.17 | 26.46 | 565,940 | +0.66(+2.56%) |
Apr 17, 2023 | 24.99 | 26.04 | 24.89 | 25.80 | 586,718 | +1.09(+4.41%) |
Apr 14, 2023 | 25.47 | 25.55 | 24.28 | 24.71 | 278,192 | -0.79(-3.10%) |
Apr 13, 2023 | 24.82 | 25.90 | 24.82 | 25.50 | 582,286 | +1.00(+4.08%) |
Apr 12, 2023 | 25.36 | 25.36 | 24.45 | 24.50 | 272,132 | -0.59(-2.35%) |
Apr 11, 2023 | 25.08 | 25.23 | 24.76 | 25.09 | 456,558 | +0.19(+0.76%) |
Apr 10, 2023 | 24.79 | 24.98 | 23.78 | 24.90 | 445,857 | +0.43(+1.76%) |
Apr 06, 2023 | 23.92 | 24.53 | 23.47 | 24.47 | 419,708 | +0.57(+2.38%) |
Apr 05, 2023 | 24.25 | 24.87 | 23.79 | 23.90 | 446,736 | -0.47(-1.93%) |
Apr 04, 2023 | 24.97 | 25.01 | 23.79 | 24.37 | 465,804 | -0.39(-1.58%) |
Apr 03, 2023 | 24.44 | 24.94 | 23.97 | 24.76 | 327,465 | +0.37(+1.52%) |
Mar 31, 2023 | 24.20 | 24.65 | 23.97 | 24.39 | 502,049 | +0.42(+1.75%) |
Mar 30, 2023 | 25.13 | 25.15 | 23.92 | 23.97 | 386,438 | -0.90(-3.62%) |
Mar 29, 2023 | 24.11 | 24.93 | 23.70 | 24.87 | 489,142 | +1.02(+4.28%) |
Mar 28, 2023 | 23.36 | 23.99 | 23.36 | 23.85 | 552,795 | +0.30(+1.27%) |
Mar 27, 2023 | 23.55 | 24.02 | 23.37 | 23.55 | 333,258 | +0.12(+0.51%) |
Mar 24, 2023 | 23.20 | 23.49 | 22.93 | 23.43 | 434,345 | +0.00(+0.00%) |
Mar 23, 2023 | 23.08 | 23.52 | 22.75 | 23.43 | 441,188 | +0.61(+2.67%) |
Mar 22, 2023 | 23.65 | 23.96 | 22.78 | 22.82 | 686,229 | -0.89(-3.75%) |
Mar 21, 2023 | 24.74 | 25.09 | 23.67 | 23.71 | 859,254 | -0.82(-3.34%) |
Mar 20, 2023 | 23.63 | 25.41 | 23.50 | 24.53 | 1,404,811 | +1.14(+4.87%) |
Mar 17, 2023 | 22.96 | 23.59 | 22.63 | 23.39 | 1,304,311 | -0.93(-3.82%) |
Mar 16, 2023 | 23.78 | 24.46 | 23.43 | 24.32 | 666,379 | -0.13(-0.53%) |
Mar 15, 2023 | 24.81 | 25.09 | 24.16 | 24.45 | 1,129,015 | -0.87(-3.44%) |
Mar 14, 2023 | 25.59 | 26.37 | 24.86 | 25.32 | 782,776 | +0.10(+0.40%) |
Mar 13, 2023 | 24.44 | 25.80 | 24.00 | 25.22 | 592,665 | +0.47(+1.90%) |
Mar 10, 2023 | 25.69 | 25.75 | 23.88 | 24.75 | 899,166 | -1.07(-4.14%) |
Mar 09, 2023 | 26.60 | 26.97 | 25.41 | 25.82 | 566,268 | -0.78(-2.93%) |
Mar 08, 2023 | 26.85 | 27.08 | 26.31 | 26.60 | 296,352 | -0.33(-1.23%) |
Mar 07, 2023 | 27.55 | 27.78 | 26.83 | 26.93 | 504,700 | -0.70(-2.53%) |
Mar 06, 2023 | 27.85 | 28.18 | 27.25 | 27.63 | 569,126 | -0.18(-0.65%) |
Mar 03, 2023 | 27.19 | 28.00 | 26.79 | 27.81 | 552,581 | +0.67(+2.47%) |
Mar 02, 2023 | 27.42 | 27.48 | 26.62 | 27.14 | 830,446 | -0.50(-1.81%) |