Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.46 | 28.41 | 26.91 | 27.82 | 417,701 | +0.43(+1.57%) |
May 05, 2023 | 27.16 | 27.74 | 26.57 | 27.39 | 438,744 | +1.30(+4.98%) |
May 04, 2023 | 27.04 | 27.36 | 26.00 | 26.09 | 540,922 | -0.58(-2.17%) |
May 03, 2023 | 26.00 | 27.24 | 25.40 | 26.67 | 550,480 | +0.57(+2.18%) |
May 02, 2023 | 26.98 | 26.98 | 25.76 | 26.10 | 416,907 | -0.82(-3.05%) |
May 01, 2023 | 28.14 | 28.74 | 26.44 | 26.92 | 540,256 | -1.19(-4.23%) |
Apr 28, 2023 | 26.94 | 28.13 | 26.31 | 28.11 | 757,139 | +0.93(+3.42%) |
Apr 27, 2023 | 27.95 | 29.00 | 26.84 | 27.18 | 959,424 | -0.44(-1.59%) |
Apr 26, 2023 | 30.41 | 30.84 | 27.45 | 27.62 | 1,891,494 | -3.72(-11.87%) |
Apr 25, 2023 | 32.03 | 32.27 | 31.04 | 31.34 | 775,040 | -1.00(-3.09%) |
Apr 24, 2023 | 31.45 | 33.23 | 31.01 | 32.34 | 1,460,404 | +1.13(+3.62%) |
Apr 21, 2023 | 30.63 | 31.28 | 29.77 | 31.21 | 2,357,331 | +0.46(+1.50%) |
Apr 20, 2023 | 28.09 | 30.99 | 27.61 | 30.75 | 1,842,410 | +2.20(+7.71%) |
Apr 19, 2023 | 28.66 | 28.90 | 27.94 | 28.55 | 447,355 | -0.54(-1.86%) |
Apr 18, 2023 | 28.47 | 29.12 | 27.53 | 29.09 | 472,481 | +0.54(+1.89%) |
Apr 17, 2023 | 27.90 | 29.92 | 27.85 | 28.55 | 777,948 | +0.22(+0.78%) |
Apr 14, 2023 | 27.07 | 28.50 | 26.91 | 28.33 | 598,121 | -0.03(-0.11%) |
Apr 13, 2023 | 29.23 | 29.30 | 28.07 | 28.36 | 418,407 | -0.61(-2.11%) |
Apr 12, 2023 | 29.34 | 29.78 | 28.55 | 28.97 | 518,365 | -0.03(-0.10%) |
Apr 11, 2023 | 28.40 | 29.48 | 27.84 | 29.00 | 653,659 | +0.82(+2.91%) |
Apr 10, 2023 | 26.38 | 28.22 | 26.11 | 28.18 | 436,241 | +1.54(+5.78%) |
Apr 06, 2023 | 27.89 | 27.89 | 26.11 | 26.64 | 716,316 | -1.32(-4.72%) |
Apr 05, 2023 | 28.47 | 28.80 | 26.84 | 27.96 | 842,518 | -0.53(-1.86%) |
Apr 04, 2023 | 27.48 | 28.61 | 27.13 | 28.49 | 1,160,594 | +1.02(+3.71%) |
Apr 03, 2023 | 26.95 | 27.71 | 25.95 | 27.47 | 985,536 | +0.93(+3.50%) |
Mar 31, 2023 | 25.99 | 27.00 | 25.30 | 26.54 | 686,377 | +0.85(+3.31%) |
Mar 30, 2023 | 26.45 | 27.18 | 25.53 | 25.69 | 1,050,633 | -0.21(-0.81%) |
Mar 29, 2023 | 25.37 | 26.75 | 24.34 | 25.90 | 606,396 | +0.98(+3.93%) |
Mar 28, 2023 | 25.63 | 25.67 | 24.50 | 24.92 | 341,360 | -0.59(-2.31%) |
Mar 27, 2023 | 25.03 | 25.66 | 24.14 | 25.51 | 395,372 | +0.68(+2.74%) |
Mar 24, 2023 | 24.36 | 24.98 | 23.78 | 24.83 | 598,676 | +0.26(+1.06%) |
Mar 23, 2023 | 25.46 | 26.50 | 24.52 | 24.57 | 642,586 | -0.43(-1.72%) |
Mar 22, 2023 | 25.43 | 26.26 | 25.00 | 25.00 | 1,060,744 | -0.77(-2.99%) |
Mar 21, 2023 | 23.71 | 26.61 | 23.45 | 25.77 | 974,218 | +2.38(+10.18%) |
Mar 20, 2023 | 22.53 | 24.49 | 22.44 | 23.39 | 692,810 | +0.77(+3.40%) |
Mar 17, 2023 | 23.90 | 24.34 | 22.08 | 22.62 | 1,766,991 | -1.43(-5.95%) |
Mar 16, 2023 | 24.99 | 24.99 | 23.16 | 24.05 | 740,214 | -1.01(-4.03%) |
Mar 15, 2023 | 24.55 | 25.43 | 22.90 | 25.06 | 1,155,388 | -0.73(-2.83%) |
Mar 14, 2023 | 26.25 | 26.59 | 24.94 | 25.79 | 653,231 | +0.13(+0.51%) |
Mar 13, 2023 | 26.96 | 27.72 | 25.38 | 25.66 | 1,110,812 | -1.71(-6.25%) |
Mar 10, 2023 | 27.00 | 28.74 | 26.56 | 27.37 | 1,618,972 | +0.05(+0.18%) |
Mar 09, 2023 | 27.17 | 28.95 | 26.26 | 27.32 | 3,506,144 | +0.32(+1.19%) |
Mar 08, 2023 | 23.78 | 27.13 | 23.05 | 27.00 | 11,457,138 | +8.25(+44.00%) |
Mar 07, 2023 | 19.00 | 19.40 | 18.36 | 18.75 | 478,765 | -0.39(-2.04%) |
Mar 06, 2023 | 18.81 | 19.39 | 18.56 | 19.14 | 463,614 | +0.42(+2.24%) |
Mar 03, 2023 | 18.04 | 19.32 | 17.86 | 18.72 | 532,279 | +0.82(+4.58%) |
Mar 02, 2023 | 17.81 | 18.04 | 16.88 | 17.90 | 485,607 | -0.22(-1.21%) |