Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.01 | 26.97 | 25.98 | 26.30 | 310,543 | +0.46(+1.78%) |
May 05, 2023 | 25.54 | 25.98 | 25.38 | 25.84 | 329,423 | +0.47(+1.85%) |
May 04, 2023 | 25.16 | 25.59 | 24.86 | 25.37 | 241,780 | +0.04(+0.15%) |
May 03, 2023 | 26.43 | 27.38 | 25.11 | 25.33 | 405,912 | -2.02(-7.38%) |
May 02, 2023 | 27.36 | 27.48 | 27.04 | 27.35 | 245,686 | -0.11(-0.42%) |
May 01, 2023 | 27.49 | 27.88 | 27.29 | 27.47 | 193,319 | -0.01(-0.03%) |
Apr 28, 2023 | 27.38 | 27.57 | 27.18 | 27.48 | 123,974 | +0.08(+0.28%) |
Apr 27, 2023 | 27.29 | 27.56 | 27.18 | 27.40 | 117,027 | +0.14(+0.53%) |
Apr 26, 2023 | 27.49 | 27.80 | 27.18 | 27.26 | 98,716 | -0.39(-1.42%) |
Apr 25, 2023 | 27.71 | 28.10 | 27.64 | 27.65 | 145,969 | -0.24(-0.86%) |
Apr 24, 2023 | 28.14 | 28.22 | 27.83 | 27.89 | 141,944 | -0.29(-1.02%) |
Apr 21, 2023 | 28.15 | 28.62 | 28.03 | 28.18 | 130,485 | +0.16(+0.58%) |
Apr 20, 2023 | 28.15 | 28.21 | 27.73 | 28.01 | 318,576 | -0.29(-1.01%) |
Apr 19, 2023 | 28.38 | 28.44 | 28.18 | 28.30 | 97,648 | -0.03(-0.10%) |
Apr 18, 2023 | 28.34 | 28.73 | 28.06 | 28.33 | 147,339 | -0.11(-0.40%) |
Apr 17, 2023 | 28.45 | 28.69 | 28.31 | 28.44 | 140,864 | +0.08(+0.27%) |
Apr 14, 2023 | 28.87 | 29.00 | 28.29 | 28.37 | 115,070 | -0.49(-1.69%) |
Apr 13, 2023 | 28.92 | 29.05 | 28.72 | 28.86 | 161,084 | -0.10(-0.33%) |
Apr 12, 2023 | 28.67 | 29.10 | 28.67 | 28.95 | 217,649 | +0.30(+1.04%) |
Apr 11, 2023 | 28.79 | 29.10 | 28.50 | 28.66 | 134,959 | -0.16(-0.56%) |
Apr 10, 2023 | 29.00 | 29.28 | 28.72 | 28.82 | 169,413 | -0.14(-0.50%) |
Apr 06, 2023 | 29.35 | 29.62 | 28.87 | 28.96 | 150,967 | -0.23(-0.79%) |
Apr 05, 2023 | 28.75 | 29.24 | 28.75 | 29.19 | 720,007 | +0.44(+1.53%) |
Apr 04, 2023 | 29.23 | 29.23 | 28.60 | 28.75 | 263,067 | -0.30(-1.02%) |
Apr 03, 2023 | 28.83 | 29.31 | 28.71 | 29.05 | 270,519 | +0.23(+0.80%) |
Mar 31, 2023 | 28.89 | 29.01 | 28.70 | 28.82 | 227,185 | +0.01(+0.03%) |
Mar 30, 2023 | 28.79 | 29.02 | 28.72 | 28.81 | 109,229 | +0.06(+0.20%) |
Mar 29, 2023 | 29.13 | 29.13 | 28.72 | 28.75 | 138,565 | -0.14(-0.50%) |
Mar 28, 2023 | 28.96 | 29.15 | 28.58 | 28.89 | 82,625 | -0.06(-0.20%) |
Mar 27, 2023 | 28.83 | 29.21 | 28.54 | 28.95 | 99,304 | +0.43(+1.51%) |
Mar 24, 2023 | 27.80 | 28.61 | 27.70 | 28.52 | 126,672 | +0.67(+2.41%) |
Mar 23, 2023 | 28.25 | 28.34 | 27.55 | 27.85 | 138,904 | -0.35(-1.26%) |
Mar 22, 2023 | 28.66 | 28.75 | 28.20 | 28.21 | 113,155 | -0.37(-1.31%) |
Mar 21, 2023 | 28.85 | 29.03 | 28.41 | 28.58 | 177,642 | -0.05(-0.17%) |
Mar 20, 2023 | 28.44 | 28.80 | 28.44 | 28.63 | 248,804 | +0.55(+1.94%) |
Mar 17, 2023 | 28.79 | 28.81 | 27.90 | 28.08 | 776,946 | -0.90(-3.10%) |
Mar 16, 2023 | 28.70 | 29.02 | 28.26 | 28.98 | 179,328 | +0.03(+0.10%) |
Mar 15, 2023 | 28.77 | 29.10 | 28.38 | 28.95 | 344,438 | -0.24(-0.82%) |
Mar 14, 2023 | 28.91 | 29.60 | 28.91 | 29.19 | 216,865 | +0.73(+2.56%) |
Mar 13, 2023 | 28.91 | 29.35 | 28.45 | 28.46 | 216,893 | -0.72(-2.46%) |
Mar 10, 2023 | 29.52 | 29.52 | 29.11 | 29.18 | 140,303 | -0.31(-1.04%) |
Mar 09, 2023 | 29.96 | 29.98 | 29.39 | 29.49 | 136,834 | -0.38(-1.28%) |
Mar 08, 2023 | 29.91 | 29.91 | 29.63 | 29.87 | 254,508 | -0.08(-0.26%) |
Mar 07, 2023 | 30.08 | 30.14 | 29.44 | 29.95 | 156,902 | -0.14(-0.48%) |
Mar 06, 2023 | 30.54 | 30.54 | 29.73 | 30.09 | 245,087 | -0.48(-1.56%) |
Mar 03, 2023 | 30.53 | 30.78 | 30.14 | 30.57 | 213,789 | -0.04(-0.12%) |
Mar 02, 2023 | 30.08 | 30.95 | 29.99 | 30.61 | 210,737 | +0.42(+1.39%) |