Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.69 | 27.77 | 27.69 | 27.75 | 4,601 | +0.06(+0.20%) |
May 05, 2023 | 27.42 | 27.74 | 27.42 | 27.69 | 3,061 | +0.74(+2.75%) |
May 04, 2023 | 26.91 | 26.98 | 26.91 | 26.95 | 3,965 | +0.47(+1.77%) |
May 03, 2023 | 26.46 | 26.57 | 26.43 | 26.48 | 2,291 | -0.16(-0.60%) |
May 02, 2023 | 26.82 | 26.82 | 26.38 | 26.64 | 9,737 | -0.71(-2.61%) |
May 01, 2023 | 27.49 | 27.49 | 27.30 | 27.36 | 4,791 | -0.00(-0.02%) |
Apr 28, 2023 | 27.47 | 27.47 | 27.36 | 27.36 | 3,396 | -0.07(-0.26%) |
Apr 27, 2023 | 27.31 | 27.47 | 27.12 | 27.43 | 7,193 | -0.02(-0.09%) |
Apr 26, 2023 | 27.49 | 27.64 | 27.41 | 27.45 | 10,575 | +0.58(+2.16%) |
Apr 25, 2023 | 27.22 | 27.25 | 26.85 | 26.88 | 22,198 | -1.18(-4.19%) |
Apr 24, 2023 | 28.12 | 28.12 | 27.96 | 28.05 | 4,073 | -0.81(-2.80%) |
Apr 21, 2023 | 28.92 | 28.92 | 28.73 | 28.86 | 2,789 | -0.48(-1.64%) |
Apr 20, 2023 | 28.88 | 29.56 | 28.88 | 29.34 | 2,352 | -1.05(-3.46%) |
Apr 19, 2023 | 30.39 | 30.55 | 30.39 | 30.39 | 5,380 | -0.52(-1.68%) |
Apr 18, 2023 | 30.80 | 30.91 | 30.60 | 30.91 | 11,126 | -0.25(-0.80%) |
Apr 17, 2023 | 31.05 | 31.16 | 31.05 | 31.16 | 16,222 | -0.07(-0.22%) |
Apr 14, 2023 | 31.49 | 32.08 | 31.15 | 31.23 | 6,359 | -0.59(-1.87%) |
Apr 13, 2023 | 31.80 | 31.87 | 31.74 | 31.82 | 6,098 | +1.43(+4.72%) |
Apr 12, 2023 | 30.86 | 30.86 | 30.30 | 30.39 | 5,822 | +1.10(+3.76%) |
Apr 11, 2023 | 29.40 | 29.87 | 29.29 | 29.29 | 11,070 | +1.78(+6.47%) |
Apr 10, 2023 | 28.25 | 28.25 | 27.27 | 27.51 | 4,235 | +0.19(+0.70%) |
Apr 06, 2023 | 27.05 | 27.37 | 27.05 | 27.32 | 3,107 | -0.54(-1.94%) |
Apr 05, 2023 | 27.63 | 27.99 | 27.63 | 27.86 | 5,989 | -0.34(-1.21%) |
Apr 04, 2023 | 28.38 | 28.42 | 28.07 | 28.20 | 9,609 | -0.25(-0.88%) |
Apr 03, 2023 | 28.40 | 28.52 | 28.33 | 28.45 | 14,371 | +0.05(+0.17%) |
Mar 31, 2023 | 28.63 | 28.63 | 28.32 | 28.40 | 1,289 | -0.47(-1.63%) |
Mar 30, 2023 | 28.95 | 29.20 | 28.86 | 28.87 | 3,553 | +1.05(+3.76%) |
Mar 29, 2023 | 27.89 | 28.01 | 27.53 | 27.82 | 6,592 | +0.13(+0.47%) |
Mar 28, 2023 | 28.14 | 28.14 | 27.53 | 27.69 | 18,805 | +0.52(+1.91%) |
Mar 27, 2023 | 27.44 | 27.44 | 27.05 | 27.18 | 3,353 | -0.79(-2.81%) |
Mar 24, 2023 | 28.33 | 28.33 | 27.96 | 27.96 | 3,197 | -0.71(-2.48%) |
Mar 23, 2023 | 28.60 | 28.67 | 28.53 | 28.67 | 3,357 | +0.07(+0.24%) |
Mar 22, 2023 | 28.68 | 28.79 | 28.60 | 28.60 | 10,417 | +1.46(+5.38%) |
Mar 21, 2023 | 27.25 | 27.43 | 27.13 | 27.14 | 2,697 | -0.54(-1.95%) |
Mar 20, 2023 | 27.39 | 27.68 | 27.25 | 27.68 | 4,483 | +0.20(+0.71%) |
Mar 17, 2023 | 27.59 | 28.01 | 27.35 | 27.48 | 13,586 | +0.34(+1.23%) |
Mar 16, 2023 | 26.99 | 27.16 | 26.99 | 27.15 | 16,878 | +0.89(+3.39%) |
Mar 15, 2023 | 26.23 | 26.39 | 26.02 | 26.26 | 4,433 | +0.24(+0.92%) |
Mar 14, 2023 | 25.93 | 26.23 | 25.93 | 26.02 | 8,805 | -0.97(-3.59%) |
Mar 13, 2023 | 26.80 | 26.99 | 26.80 | 26.99 | 3,137 | -0.97(-3.47%) |
Mar 10, 2023 | 27.59 | 27.96 | 27.59 | 27.96 | 2,661 | -0.14(-0.50%) |
Mar 09, 2023 | 28.31 | 28.60 | 27.72 | 28.10 | 5,056 | -1.29(-4.39%) |
Mar 08, 2023 | 29.29 | 29.39 | 29.08 | 29.39 | 11,949 | -0.71(-2.36%) |
Mar 07, 2023 | 30.90 | 30.90 | 30.10 | 30.10 | 6,015 | -1.48(-4.69%) |
Mar 06, 2023 | 32.00 | 32.00 | 31.50 | 31.58 | 6,218 | -0.24(-0.75%) |
Mar 03, 2023 | 31.62 | 31.82 | 31.62 | 31.82 | 1,773 | -0.21(-0.66%) |
Mar 02, 2023 | 31.10 | 32.03 | 31.10 | 32.03 | 6,695 | +1.23(+3.99%) |