Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.10 | 27.75 | 25.20 | 27.30 | 547,638 | +0.20(+0.74%) |
May 05, 2023 | 25.80 | 27.55 | 25.78 | 27.10 | 371,864 | +1.37(+5.32%) |
May 04, 2023 | 25.61 | 26.73 | 25.23 | 25.73 | 404,283 | +0.24(+0.94%) |
May 03, 2023 | 25.83 | 26.06 | 25.13 | 25.49 | 305,371 | -0.12(-0.47%) |
May 02, 2023 | 25.48 | 26.02 | 25.12 | 25.61 | 252,903 | -0.25(-0.97%) |
May 01, 2023 | 25.31 | 26.30 | 25.20 | 25.86 | 238,789 | +0.63(+2.50%) |
Apr 28, 2023 | 25.28 | 26.36 | 25.04 | 25.23 | 292,113 | -0.16(-0.63%) |
Apr 27, 2023 | 25.00 | 25.44 | 23.83 | 25.39 | 261,559 | +0.50(+2.01%) |
Apr 26, 2023 | 24.06 | 25.76 | 24.00 | 24.89 | 410,971 | +0.74(+3.06%) |
Apr 25, 2023 | 25.28 | 25.41 | 24.01 | 24.15 | 340,285 | -1.08(-4.28%) |
Apr 24, 2023 | 24.75 | 25.71 | 24.01 | 25.23 | 410,189 | +0.60(+2.44%) |
Apr 21, 2023 | 23.83 | 24.65 | 23.36 | 24.63 | 213,521 | +0.83(+3.49%) |
Apr 20, 2023 | 23.35 | 24.20 | 23.06 | 23.80 | 269,506 | +0.30(+1.28%) |
Apr 19, 2023 | 23.65 | 23.86 | 23.00 | 23.50 | 281,531 | -0.15(-0.63%) |
Apr 18, 2023 | 23.40 | 23.77 | 22.80 | 23.65 | 223,082 | +0.40(+1.72%) |
Apr 17, 2023 | 22.98 | 23.40 | 22.34 | 23.25 | 285,157 | +1.31(+5.97%) |
Apr 14, 2023 | 22.14 | 22.62 | 21.51 | 21.94 | 309,099 | -0.19(-0.86%) |
Apr 13, 2023 | 22.40 | 23.20 | 21.97 | 22.13 | 354,260 | -0.05(-0.23%) |
Apr 12, 2023 | 23.18 | 23.27 | 21.93 | 22.18 | 456,661 | -0.72(-3.14%) |
Apr 11, 2023 | 23.57 | 24.01 | 22.77 | 22.90 | 406,504 | -0.64(-2.72%) |
Apr 10, 2023 | 23.00 | 24.03 | 22.57 | 23.54 | 615,551 | +0.64(+2.79%) |
Apr 06, 2023 | 21.44 | 22.97 | 21.36 | 22.90 | 421,778 | +1.57(+7.36%) |
Apr 05, 2023 | 21.27 | 21.73 | 20.40 | 21.33 | 313,784 | +0.06(+0.28%) |
Apr 04, 2023 | 21.12 | 22.37 | 20.84 | 21.27 | 329,529 | +0.30(+1.43%) |
Apr 03, 2023 | 21.15 | 21.38 | 20.75 | 20.97 | 297,279 | -0.19(-0.90%) |
Mar 31, 2023 | 21.12 | 21.55 | 20.78 | 21.16 | 330,293 | -0.08(-0.38%) |
Mar 30, 2023 | 21.00 | 21.67 | 20.71 | 21.24 | 293,192 | +0.44(+2.14%) |
Mar 29, 2023 | 21.29 | 22.35 | 20.74 | 20.80 | 464,535 | -0.43(-2.05%) |
Mar 28, 2023 | 21.64 | 22.00 | 21.05 | 21.23 | 575,851 | -0.23(-1.07%) |
Mar 27, 2023 | 18.81 | 21.52 | 18.75 | 21.46 | 933,695 | +3.04(+16.50%) |
Mar 24, 2023 | 18.14 | 18.57 | 17.16 | 18.42 | 392,490 | +1.17(+6.78%) |
Mar 23, 2023 | 17.42 | 17.73 | 17.08 | 17.25 | 205,581 | -0.02(-0.12%) |
Mar 22, 2023 | 17.94 | 18.11 | 17.25 | 17.27 | 230,744 | -0.76(-4.22%) |
Mar 21, 2023 | 17.49 | 18.06 | 17.49 | 18.03 | 283,499 | +0.68(+3.92%) |
Mar 20, 2023 | 17.28 | 17.52 | 15.62 | 17.35 | 501,343 | -0.01(-0.06%) |
Mar 17, 2023 | 18.21 | 18.41 | 17.30 | 17.36 | 396,718 | -1.09(-5.91%) |
Mar 16, 2023 | 17.24 | 18.45 | 17.18 | 18.45 | 330,150 | +1.06(+6.10%) |
Mar 15, 2023 | 18.53 | 18.69 | 17.14 | 17.39 | 437,644 | -1.36(-7.25%) |
Mar 14, 2023 | 18.78 | 18.95 | 18.22 | 18.75 | 293,344 | +0.50(+2.74%) |
Mar 13, 2023 | 17.58 | 18.32 | 17.18 | 18.25 | 1,008,400 | +0.61(+3.46%) |
Mar 10, 2023 | 18.46 | 18.60 | 17.30 | 17.64 | 735,224 | -0.89(-4.80%) |
Mar 09, 2023 | 18.61 | 18.75 | 18.42 | 18.53 | 222,856 | -0.08(-0.43%) |
Mar 08, 2023 | 18.55 | 18.80 | 18.18 | 18.61 | 219,077 | -0.03(-0.16%) |
Mar 07, 2023 | 18.30 | 18.94 | 18.17 | 18.64 | 175,599 | +0.23(+1.25%) |
Mar 06, 2023 | 18.60 | 18.66 | 18.16 | 18.41 | 402,421 | -0.25(-1.34%) |
Mar 03, 2023 | 18.54 | 19.11 | 18.47 | 18.66 | 304,213 | +0.11(+0.59%) |
Mar 02, 2023 | 18.28 | 18.94 | 17.85 | 18.55 | 271,817 | +0.20(+1.09%) |