Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.76 | 27.77 | 27.13 | 27.13 | 9,721 | -2.32(-7.89%) |
May 05, 2023 | 28.87 | 29.53 | 28.87 | 29.45 | 21,111 | +0.70(+2.45%) |
May 04, 2023 | 28.53 | 28.79 | 28.53 | 28.75 | 6,007 | +0.60(+2.12%) |
May 03, 2023 | 28.08 | 28.44 | 28.01 | 28.15 | 7,225 | -0.40(-1.39%) |
May 02, 2023 | 27.80 | 28.73 | 27.80 | 28.55 | 6,044 | +0.93(+3.37%) |
May 01, 2023 | 28.47 | 28.47 | 27.62 | 27.62 | 8,829 | -1.58(-5.41%) |
Apr 28, 2023 | 29.23 | 29.23 | 28.83 | 29.20 | 6,119 | -0.38(-1.29%) |
Apr 27, 2023 | 28.80 | 29.73 | 28.80 | 29.58 | 4,217 | +1.66(+5.95%) |
Apr 26, 2023 | 29.82 | 29.82 | 27.91 | 27.92 | 13,205 | +0.37(+1.35%) |
Apr 25, 2023 | 27.28 | 27.57 | 27.20 | 27.55 | 9,826 | +0.25(+0.91%) |
Apr 24, 2023 | 27.58 | 27.61 | 26.97 | 27.30 | 16,026 | +0.10(+0.38%) |
Apr 21, 2023 | 28.24 | 28.24 | 27.18 | 27.20 | 22,031 | -0.78(-2.79%) |
Apr 20, 2023 | 28.92 | 28.92 | 27.98 | 27.98 | 27,914 | -1.15(-3.95%) |
Apr 19, 2023 | 29.23 | 29.38 | 29.12 | 29.13 | 13,251 | -1.06(-3.51%) |
Apr 18, 2023 | 30.35 | 30.40 | 30.00 | 30.19 | 54,759 | +0.71(+2.40%) |
Apr 17, 2023 | 29.36 | 29.56 | 29.28 | 29.48 | 18,937 | -0.89(-2.93%) |
Apr 14, 2023 | 30.76 | 30.85 | 30.00 | 30.37 | 29,257 | -0.05(-0.16%) |
Apr 13, 2023 | 30.32 | 30.66 | 30.32 | 30.42 | 21,036 | +0.61(+2.04%) |
Apr 12, 2023 | 30.30 | 30.49 | 29.75 | 29.81 | 25,826 | -0.40(-1.31%) |
Apr 11, 2023 | 30.31 | 30.34 | 30.16 | 30.21 | 23,370 | +0.90(+3.08%) |
Apr 10, 2023 | 28.24 | 29.48 | 28.18 | 29.31 | 33,638 | +1.30(+4.63%) |
Apr 06, 2023 | 27.92 | 28.14 | 27.92 | 28.01 | 6,089 | -0.23(-0.81%) |
Apr 05, 2023 | 28.48 | 28.48 | 27.92 | 28.24 | 6,845 | +0.01(+0.03%) |
Apr 04, 2023 | 28.27 | 28.29 | 28.05 | 28.23 | 4,174 | +0.11(+0.37%) |
Apr 03, 2023 | 28.32 | 28.36 | 28.04 | 28.12 | 24,220 | -0.48(-1.68%) |
Mar 31, 2023 | 28.71 | 28.75 | 28.43 | 28.61 | 8,510 | +0.49(+1.74%) |
Mar 30, 2023 | 28.62 | 28.76 | 27.98 | 28.12 | 11,261 | -0.44(-1.55%) |
Mar 29, 2023 | 28.40 | 28.67 | 28.29 | 28.56 | 21,165 | +0.98(+3.55%) |
Mar 28, 2023 | 27.00 | 27.58 | 26.87 | 27.58 | 21,473 | +0.54(+2.00%) |
Mar 27, 2023 | 27.99 | 27.99 | 26.85 | 27.04 | 9,432 | -0.95(-3.39%) |
Mar 24, 2023 | 28.12 | 28.28 | 27.81 | 27.99 | 8,272 | -0.66(-2.30%) |
Mar 23, 2023 | 27.52 | 28.93 | 27.50 | 28.65 | 7,060 | +1.72(+6.40%) |
Mar 22, 2023 | 28.64 | 29.12 | 26.91 | 26.93 | 42,794 | -1.45(-5.12%) |
Mar 21, 2023 | 28.33 | 28.61 | 28.09 | 28.38 | 28,367 | +0.35(+1.26%) |
Mar 20, 2023 | 28.39 | 28.39 | 27.82 | 28.03 | 32,230 | +1.07(+3.98%) |
Mar 17, 2023 | 26.82 | 27.02 | 26.36 | 26.95 | 14,653 | +1.80(+7.17%) |
Mar 16, 2023 | 24.81 | 25.18 | 24.76 | 25.15 | 19,082 | +0.58(+2.36%) |
Mar 15, 2023 | 25.22 | 25.25 | 24.09 | 24.57 | 17,328 | -0.75(-2.96%) |
Mar 14, 2023 | 26.06 | 26.18 | 24.92 | 25.32 | 20,202 | +0.89(+3.64%) |
Mar 13, 2023 | 22.50 | 24.52 | 22.33 | 24.43 | 32,686 | +4.45(+22.27%) |
Mar 10, 2023 | 19.97 | 20.27 | 19.69 | 19.98 | 17,466 | -0.08(-0.40%) |
Mar 09, 2023 | 21.79 | 21.80 | 19.97 | 20.06 | 34,576 | -2.06(-9.30%) |
Mar 08, 2023 | 22.01 | 22.12 | 21.98 | 22.12 | 2,693 | +0.04(+0.20%) |
Mar 07, 2023 | 22.50 | 22.50 | 22.00 | 22.07 | 16,896 | -0.32(-1.42%) |
Mar 06, 2023 | 22.64 | 22.64 | 22.39 | 22.39 | 10,392 | +0.06(+0.27%) |
Mar 03, 2023 | 22.47 | 22.49 | 22.30 | 22.33 | 28,384 | -1.26(-5.33%) |
Mar 02, 2023 | 23.39 | 23.59 | 23.35 | 23.59 | 8,652 | +0.05(+0.21%) |