Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.54 | 27.89 | 26.15 | 27.74 | 928,028 | +0.07(+0.25%) |
May 05, 2023 | 29.29 | 29.29 | 25.16 | 27.67 | 2,174,017 | -2.45(-8.13%) |
May 04, 2023 | 29.15 | 30.75 | 28.38 | 30.12 | 2,653,248 | +0.97(+3.33%) |
May 03, 2023 | 28.48 | 30.09 | 28.31 | 29.15 | 740,021 | +0.77(+2.71%) |
May 02, 2023 | 30.71 | 30.76 | 28.36 | 28.38 | 574,250 | -2.50(-8.10%) |
May 01, 2023 | 29.36 | 31.00 | 29.14 | 30.88 | 628,905 | +1.36(+4.61%) |
Apr 28, 2023 | 28.12 | 29.91 | 28.12 | 29.52 | 411,353 | +1.23(+4.35%) |
Apr 27, 2023 | 28.54 | 28.55 | 27.76 | 28.29 | 607,832 | -0.14(-0.49%) |
Apr 26, 2023 | 28.97 | 29.00 | 28.22 | 28.43 | 294,834 | -0.53(-1.83%) |
Apr 25, 2023 | 29.19 | 29.45 | 28.88 | 28.96 | 349,211 | -0.42(-1.43%) |
Apr 24, 2023 | 29.94 | 30.01 | 28.85 | 29.38 | 363,491 | -0.22(-0.74%) |
Apr 21, 2023 | 28.39 | 29.64 | 28.39 | 29.60 | 341,058 | +1.30(+4.59%) |
Apr 20, 2023 | 29.31 | 29.47 | 28.02 | 28.30 | 364,442 | -1.41(-4.75%) |
Apr 19, 2023 | 29.25 | 30.02 | 29.25 | 29.71 | 574,646 | +0.11(+0.37%) |
Apr 18, 2023 | 29.28 | 29.62 | 28.74 | 29.60 | 733,537 | +0.51(+1.75%) |
Apr 17, 2023 | 27.54 | 29.50 | 27.50 | 29.09 | 612,960 | +1.60(+5.82%) |
Apr 14, 2023 | 28.08 | 28.52 | 27.46 | 27.49 | 374,934 | -0.69(-2.45%) |
Apr 13, 2023 | 26.91 | 28.60 | 26.70 | 28.18 | 521,796 | +1.59(+5.98%) |
Apr 12, 2023 | 28.24 | 28.53 | 26.51 | 26.59 | 402,459 | -1.13(-4.08%) |
Apr 11, 2023 | 27.48 | 27.81 | 26.88 | 27.72 | 375,318 | +0.36(+1.32%) |
Apr 10, 2023 | 27.00 | 27.39 | 26.66 | 27.36 | 513,518 | +0.06(+0.22%) |
Apr 06, 2023 | 26.70 | 27.54 | 26.48 | 27.30 | 372,209 | +0.52(+1.94%) |
Apr 05, 2023 | 26.75 | 26.87 | 26.25 | 26.78 | 296,997 | -0.10(-0.37%) |
Apr 04, 2023 | 26.51 | 26.96 | 25.69 | 26.88 | 410,975 | +0.47(+1.78%) |
Apr 03, 2023 | 26.33 | 26.62 | 25.62 | 26.41 | 601,946 | +0.08(+0.30%) |
Mar 31, 2023 | 25.43 | 26.85 | 25.27 | 26.33 | 555,252 | +1.22(+4.86%) |
Mar 30, 2023 | 24.91 | 25.29 | 24.42 | 25.11 | 413,519 | +0.48(+1.95%) |
Mar 29, 2023 | 24.59 | 25.17 | 24.38 | 24.63 | 338,895 | +0.35(+1.44%) |
Mar 28, 2023 | 25.58 | 25.63 | 24.21 | 24.28 | 292,624 | -1.34(-5.23%) |
Mar 27, 2023 | 25.80 | 26.02 | 25.31 | 25.62 | 490,063 | +0.05(+0.20%) |
Mar 24, 2023 | 25.55 | 25.80 | 25.13 | 25.57 | 336,689 | -0.06(-0.23%) |
Mar 23, 2023 | 26.37 | 26.88 | 25.26 | 25.63 | 525,083 | -0.40(-1.54%) |
Mar 22, 2023 | 26.73 | 27.30 | 25.99 | 26.03 | 609,276 | -0.73(-2.73%) |
Mar 21, 2023 | 25.71 | 27.09 | 25.59 | 26.76 | 437,334 | +1.37(+5.40%) |
Mar 20, 2023 | 25.71 | 25.76 | 24.80 | 25.39 | 509,808 | -0.23(-0.90%) |
Mar 17, 2023 | 26.60 | 26.65 | 25.58 | 25.62 | 680,207 | -1.01(-3.79%) |
Mar 16, 2023 | 25.63 | 26.77 | 25.44 | 26.63 | 474,573 | +0.89(+3.46%) |
Mar 15, 2023 | 25.12 | 25.80 | 24.77 | 25.74 | 476,004 | +0.13(+0.51%) |
Mar 14, 2023 | 24.86 | 25.70 | 24.72 | 25.61 | 446,754 | +1.29(+5.30%) |
Mar 13, 2023 | 22.91 | 24.48 | 22.87 | 24.32 | 856,269 | +0.85(+3.62%) |
Mar 10, 2023 | 24.68 | 24.94 | 22.69 | 23.47 | 1,052,223 | -1.34(-5.40%) |
Mar 09, 2023 | 25.58 | 25.75 | 24.60 | 24.81 | 336,707 | -0.60(-2.36%) |
Mar 08, 2023 | 25.29 | 25.70 | 24.91 | 25.41 | 337,458 | +0.11(+0.43%) |
Mar 07, 2023 | 25.04 | 25.94 | 24.86 | 25.30 | 475,333 | +0.18(+0.72%) |
Mar 06, 2023 | 26.43 | 26.51 | 25.03 | 25.12 | 496,089 | -1.04(-3.98%) |
Mar 03, 2023 | 24.50 | 26.25 | 24.13 | 26.16 | 703,262 | +1.79(+7.35%) |
Mar 02, 2023 | 24.50 | 25.74 | 23.82 | 24.37 | 734,730 | -0.23(-0.93%) |