Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.56 | 27.85 | 26.27 | 26.37 | 1,414,654 | +0.20(+0.77%) |
May 05, 2023 | 26.02 | 26.73 | 25.87 | 26.17 | 2,492,433 | +1.67(+6.82%) |
May 04, 2023 | 25.35 | 25.92 | 24.36 | 24.50 | 3,131,287 | -0.77(-3.06%) |
May 03, 2023 | 25.45 | 26.25 | 25.02 | 25.27 | 2,874,689 | -1.07(-4.05%) |
May 02, 2023 | 28.09 | 28.20 | 25.51 | 26.34 | 3,235,401 | -2.66(-9.17%) |
May 01, 2023 | 28.61 | 29.54 | 28.32 | 29.00 | 640,416 | -0.39(-1.34%) |
Apr 28, 2023 | 28.00 | 29.85 | 27.63 | 29.39 | 1,281,946 | +1.45(+5.19%) |
Apr 27, 2023 | 27.75 | 28.26 | 26.99 | 27.94 | 1,000,923 | +0.45(+1.64%) |
Apr 26, 2023 | 28.11 | 28.62 | 27.10 | 27.49 | 1,733,858 | -1.01(-3.55%) |
Apr 25, 2023 | 29.69 | 29.74 | 28.29 | 28.51 | 1,495,725 | -2.02(-6.60%) |
Apr 24, 2023 | 29.25 | 30.75 | 29.10 | 30.52 | 1,189,604 | +1.08(+3.68%) |
Apr 21, 2023 | 30.10 | 30.18 | 29.13 | 29.44 | 1,843,157 | -0.54(-1.80%) |
Apr 20, 2023 | 30.11 | 30.30 | 29.36 | 29.98 | 1,167,810 | -0.98(-3.16%) |
Apr 19, 2023 | 30.65 | 30.96 | 29.85 | 30.96 | 1,467,344 | -0.69(-2.18%) |
Apr 18, 2023 | 31.76 | 31.86 | 31.01 | 31.65 | 1,090,992 | -0.24(-0.76%) |
Apr 17, 2023 | 33.20 | 33.30 | 31.67 | 31.89 | 1,191,761 | -1.18(-3.56%) |
Apr 14, 2023 | 33.23 | 33.63 | 32.50 | 33.07 | 1,039,868 | -0.07(-0.21%) |
Apr 13, 2023 | 32.79 | 33.57 | 32.42 | 33.13 | 933,425 | +0.38(+1.16%) |
Apr 12, 2023 | 33.67 | 33.70 | 32.66 | 32.75 | 1,653,901 | -0.54(-1.63%) |
Apr 11, 2023 | 32.85 | 33.52 | 32.24 | 33.30 | 1,455,917 | +0.85(+2.62%) |
Apr 10, 2023 | 31.76 | 33.08 | 31.70 | 32.45 | 1,426,784 | +1.34(+4.29%) |
Apr 06, 2023 | 31.76 | 31.99 | 31.02 | 31.11 | 1,048,760 | -0.87(-2.71%) |
Apr 05, 2023 | 31.56 | 32.05 | 30.61 | 31.98 | 1,326,927 | +0.57(+1.81%) |
Apr 04, 2023 | 33.27 | 33.27 | 30.45 | 31.41 | 3,085,295 | -1.52(-4.61%) |
Apr 03, 2023 | 32.68 | 33.45 | 31.70 | 32.92 | 3,395,365 | +3.00(+10.04%) |
Mar 31, 2023 | 29.62 | 30.22 | 29.39 | 29.92 | 861,188 | +0.63(+2.15%) |
Mar 30, 2023 | 29.91 | 30.01 | 28.87 | 29.29 | 1,442,821 | -0.02(-0.06%) |
Mar 29, 2023 | 29.45 | 29.58 | 28.80 | 29.31 | 1,489,911 | +0.65(+2.29%) |
Mar 28, 2023 | 27.70 | 29.21 | 27.53 | 28.65 | 1,834,027 | +0.72(+2.57%) |
Mar 27, 2023 | 27.34 | 28.24 | 26.32 | 27.93 | 2,469,665 | +1.48(+5.58%) |
Mar 24, 2023 | 24.84 | 26.69 | 24.54 | 26.46 | 2,471,066 | +0.53(+2.06%) |
Mar 23, 2023 | 27.26 | 27.91 | 25.34 | 25.92 | 2,317,385 | -0.80(-2.98%) |
Mar 22, 2023 | 28.23 | 28.72 | 26.65 | 26.72 | 2,538,766 | -1.62(-5.70%) |
Mar 21, 2023 | 27.52 | 28.53 | 27.32 | 28.34 | 2,525,309 | +1.96(+7.44%) |
Mar 20, 2023 | 25.41 | 26.93 | 25.41 | 26.37 | 3,047,879 | +1.16(+4.59%) |
Mar 17, 2023 | 25.89 | 26.27 | 24.51 | 25.21 | 3,649,604 | -1.19(-4.51%) |
Mar 16, 2023 | 24.07 | 26.42 | 23.79 | 26.40 | 3,376,537 | +1.38(+5.52%) |
Mar 15, 2023 | 26.42 | 26.56 | 23.75 | 25.02 | 7,359,977 | -3.59(-12.56%) |
Mar 14, 2023 | 28.66 | 30.49 | 27.58 | 28.62 | 2,288,596 | +0.30(+1.07%) |
Mar 13, 2023 | 28.39 | 30.08 | 27.12 | 28.31 | 3,127,779 | -1.86(-6.17%) |
Mar 10, 2023 | 31.60 | 32.41 | 29.86 | 30.18 | 2,656,837 | -1.25(-3.99%) |
Mar 09, 2023 | 33.39 | 34.53 | 31.39 | 31.43 | 2,151,768 | -1.64(-4.95%) |
Mar 08, 2023 | 33.75 | 34.85 | 32.25 | 33.07 | 2,011,507 | -1.06(-3.11%) |
Mar 07, 2023 | 35.09 | 35.24 | 33.79 | 34.13 | 1,325,784 | -1.17(-3.32%) |
Mar 06, 2023 | 36.07 | 36.07 | 35.03 | 35.30 | 1,778,695 | -1.40(-3.81%) |
Mar 03, 2023 | 34.01 | 37.07 | 33.79 | 36.70 | 1,810,688 | +1.67(+4.76%) |
Mar 02, 2023 | 33.91 | 35.41 | 33.24 | 35.03 | 1,637,910 | +0.89(+2.61%) |