Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.72 | 27.17 | 26.18 | 26.48 | 937,125 | -0.19(-0.72%) |
May 05, 2023 | 26.47 | 26.85 | 26.20 | 26.67 | 899,304 | +0.62(+2.37%) |
May 04, 2023 | 26.80 | 26.92 | 25.87 | 26.05 | 847,723 | -0.96(-3.57%) |
May 03, 2023 | 26.51 | 27.12 | 26.25 | 27.02 | 1,491,479 | +0.43(+1.63%) |
May 02, 2023 | 26.82 | 27.07 | 25.84 | 26.58 | 1,680,414 | -0.34(-1.25%) |
May 01, 2023 | 27.61 | 27.91 | 26.69 | 26.92 | 1,655,990 | -0.52(-1.90%) |
Apr 28, 2023 | 27.41 | 27.78 | 27.05 | 27.44 | 1,878,452 | +0.23(+0.85%) |
Apr 27, 2023 | 26.98 | 28.70 | 26.98 | 27.21 | 3,152,983 | +0.72(+2.73%) |
Apr 26, 2023 | 26.02 | 26.97 | 25.89 | 26.49 | 3,130,304 | +0.49(+1.89%) |
Apr 25, 2023 | 26.01 | 26.28 | 25.64 | 26.00 | 2,329,516 | -0.20(-0.77%) |
Apr 24, 2023 | 26.63 | 27.29 | 26.13 | 26.20 | 1,453,400 | -0.33(-1.24%) |
Apr 21, 2023 | 26.11 | 26.57 | 25.79 | 26.53 | 1,423,428 | +0.60(+2.31%) |
Apr 20, 2023 | 26.32 | 26.58 | 25.76 | 25.93 | 1,084,060 | -0.60(-2.25%) |
Apr 19, 2023 | 26.54 | 26.93 | 26.32 | 26.53 | 1,628,254 | -0.26(-0.97%) |
Apr 18, 2023 | 27.25 | 27.56 | 26.68 | 26.79 | 859,901 | -0.23(-0.86%) |
Apr 17, 2023 | 26.64 | 27.04 | 26.26 | 27.02 | 1,226,996 | +0.59(+2.23%) |
Apr 14, 2023 | 26.80 | 27.24 | 26.24 | 26.43 | 1,253,098 | -0.22(-0.83%) |
Apr 13, 2023 | 27.01 | 27.05 | 26.46 | 26.65 | 504,254 | -0.12(-0.43%) |
Apr 12, 2023 | 26.84 | 27.01 | 26.62 | 26.77 | 970,381 | +0.13(+0.47%) |
Apr 11, 2023 | 26.09 | 26.96 | 26.09 | 26.64 | 751,511 | +0.22(+0.84%) |
Apr 10, 2023 | 25.57 | 26.62 | 25.56 | 26.42 | 1,455,520 | +0.56(+2.16%) |
Apr 06, 2023 | 25.52 | 26.23 | 25.14 | 25.86 | 521,548 | +0.41(+1.63%) |
Apr 05, 2023 | 26.00 | 26.27 | 25.20 | 25.45 | 694,866 | -0.71(-2.73%) |
Apr 04, 2023 | 27.00 | 27.00 | 25.94 | 26.16 | 501,874 | -0.60(-2.24%) |
Apr 03, 2023 | 26.98 | 27.06 | 26.44 | 26.76 | 760,941 | -0.21(-0.79%) |
Mar 31, 2023 | 26.82 | 27.24 | 26.63 | 26.97 | 1,429,051 | +0.26(+0.98%) |
Mar 30, 2023 | 26.09 | 26.72 | 25.75 | 26.71 | 1,232,239 | +0.71(+2.75%) |
Mar 29, 2023 | 24.12 | 26.55 | 23.57 | 26.00 | 1,872,320 | +2.09(+8.76%) |
Mar 28, 2023 | 23.77 | 23.91 | 23.00 | 23.90 | 1,254,757 | +0.53(+2.27%) |
Mar 27, 2023 | 23.51 | 23.84 | 23.13 | 23.37 | 458,125 | -0.12(-0.49%) |
Mar 24, 2023 | 22.63 | 23.58 | 22.42 | 23.49 | 500,767 | +0.27(+1.16%) |
Mar 23, 2023 | 24.11 | 24.20 | 22.98 | 23.22 | 541,928 | -0.95(-3.95%) |
Mar 22, 2023 | 23.70 | 24.55 | 23.37 | 24.17 | 835,409 | +0.42(+1.79%) |
Mar 21, 2023 | 24.28 | 24.36 | 23.54 | 23.75 | 555,979 | +0.24(+1.03%) |
Mar 20, 2023 | 23.43 | 24.17 | 23.32 | 23.51 | 802,440 | +0.16(+0.70%) |
Mar 17, 2023 | 23.85 | 23.85 | 22.70 | 23.34 | 1,145,717 | -0.72(-3.01%) |
Mar 16, 2023 | 22.97 | 24.20 | 22.43 | 24.07 | 955,392 | +1.44(+6.35%) |
Mar 15, 2023 | 23.07 | 23.09 | 21.95 | 22.63 | 879,142 | -0.92(-3.89%) |
Mar 14, 2023 | 23.74 | 24.27 | 23.46 | 23.55 | 613,585 | +0.37(+1.58%) |
Mar 13, 2023 | 22.38 | 23.59 | 22.12 | 23.18 | 563,270 | +0.20(+0.88%) |
Mar 10, 2023 | 23.85 | 24.06 | 22.68 | 22.98 | 903,430 | -0.94(-3.91%) |
Mar 09, 2023 | 24.94 | 25.21 | 23.89 | 23.91 | 1,986,818 | -0.98(-3.95%) |
Mar 08, 2023 | 24.59 | 24.94 | 24.41 | 24.90 | 1,051,003 | +0.19(+0.77%) |
Mar 07, 2023 | 24.92 | 25.07 | 24.50 | 24.71 | 1,002,010 | -0.31(-1.22%) |
Mar 06, 2023 | 24.74 | 25.38 | 24.48 | 25.01 | 1,740,906 | +0.43(+1.75%) |
Mar 03, 2023 | 23.76 | 24.71 | 23.48 | 24.58 | 1,756,299 | +0.89(+3.74%) |
Mar 02, 2023 | 23.90 | 24.11 | 23.50 | 23.70 | 3,059,929 | -0.21(-0.88%) |