Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.85 | 28.25 | 27.54 | 27.80 | 486,743 | +0.34(+1.24%) |
May 05, 2023 | 27.24 | 27.60 | 27.23 | 27.46 | 313,462 | +0.59(+2.20%) |
May 04, 2023 | 27.02 | 27.37 | 26.61 | 26.87 | 350,671 | -0.13(-0.48%) |
May 03, 2023 | 27.00 | 27.21 | 26.65 | 27.00 | 279,061 | -0.26(-0.95%) |
May 02, 2023 | 27.41 | 27.53 | 26.63 | 27.26 | 433,075 | -0.34(-1.23%) |
May 01, 2023 | 27.30 | 27.78 | 27.30 | 27.60 | 412,718 | +0.09(+0.33%) |
Apr 28, 2023 | 27.12 | 27.91 | 26.92 | 27.51 | 413,579 | +0.36(+1.33%) |
Apr 27, 2023 | 27.19 | 27.42 | 26.41 | 27.15 | 557,768 | +0.13(+0.48%) |
Apr 26, 2023 | 27.07 | 27.26 | 26.61 | 27.02 | 418,775 | -0.21(-0.77%) |
Apr 25, 2023 | 27.82 | 27.88 | 26.92 | 27.23 | 349,367 | -0.55(-1.98%) |
Apr 24, 2023 | 27.55 | 27.93 | 27.48 | 27.78 | 380,749 | +0.13(+0.47%) |
Apr 21, 2023 | 27.57 | 27.67 | 27.31 | 27.65 | 361,869 | +0.21(+0.77%) |
Apr 20, 2023 | 27.41 | 27.56 | 27.09 | 27.44 | 302,518 | -0.17(-0.62%) |
Apr 19, 2023 | 27.41 | 27.64 | 27.22 | 27.61 | 457,451 | +0.00(+0.00%) |
Apr 18, 2023 | 27.35 | 27.63 | 26.97 | 27.61 | 377,575 | +0.32(+1.17%) |
Apr 17, 2023 | 27.59 | 27.77 | 27.23 | 27.29 | 423,194 | -0.30(-1.09%) |
Apr 14, 2023 | 27.12 | 27.70 | 27.02 | 27.59 | 822,179 | +0.49(+1.81%) |
Apr 13, 2023 | 26.79 | 27.47 | 26.75 | 27.10 | 884,813 | +0.39(+1.46%) |
Apr 12, 2023 | 26.68 | 26.87 | 26.53 | 26.71 | 471,024 | +0.12(+0.45%) |
Apr 11, 2023 | 26.31 | 26.69 | 26.23 | 26.59 | 776,078 | +0.34(+1.30%) |
Apr 10, 2023 | 26.48 | 26.99 | 26.09 | 26.25 | 1,463,169 | -0.16(-0.61%) |
Apr 06, 2023 | 26.41 | 0 | +0.25(+0.96%) | |||
Apr 05, 2023 | 26.67 | 26.78 | 26.09 | 26.16 | 831,610 | -0.49(-1.84%) |
Apr 04, 2023 | 26.38 | 26.72 | 24.48 | 26.65 | 1,083,153 | +0.40(+1.52%) |
Apr 03, 2023 | 25.97 | 26.84 | 25.46 | 26.25 | 946,128 | +1.11(+4.42%) |
Mar 31, 2023 | 25.13 | 25.49 | 25.00 | 25.14 | 651,097 | +0.10(+0.40%) |
Mar 30, 2023 | 25.12 | 25.17 | 24.70 | 25.04 | 195,964 | +0.22(+0.89%) |
Mar 29, 2023 | 25.01 | 25.10 | 24.72 | 24.82 | 225,447 | -0.01(-0.04%) |
Mar 28, 2023 | 24.50 | 25.15 | 24.39 | 24.83 | 448,172 | +0.25(+1.02%) |
Mar 27, 2023 | 24.29 | 24.72 | 24.15 | 24.58 | 745,130 | +0.35(+1.44%) |
Mar 24, 2023 | 24.00 | 24.32 | 23.72 | 24.23 | 733,151 | -0.22(-0.90%) |
Mar 23, 2023 | 24.48 | 24.76 | 24.17 | 24.45 | 863,641 | +0.08(+0.33%) |
Mar 22, 2023 | 24.37 | 24.77 | 24.00 | 24.37 | 737,315 | +0.08(+0.33%) |
Mar 21, 2023 | 24.54 | 24.72 | 24.18 | 24.29 | 512,373 | +0.17(+0.70%) |
Mar 20, 2023 | 23.63 | 24.19 | 23.61 | 24.12 | 998,077 | +0.36(+1.52%) |
Mar 17, 2023 | 23.08 | 23.89 | 22.91 | 23.76 | 1,694,729 | +0.69(+2.99%) |
Mar 16, 2023 | 22.53 | 23.16 | 22.15 | 23.07 | 799,323 | +0.22(+0.96%) |
Mar 15, 2023 | 23.38 | 23.38 | 22.69 | 22.85 | 959,585 | -1.16(-4.83%) |
Mar 14, 2023 | 23.97 | 24.63 | 23.66 | 24.01 | 755,935 | -0.37(-1.52%) |
Mar 13, 2023 | 24.41 | 24.82 | 23.63 | 24.38 | 945,290 | -0.59(-2.36%) |
Mar 10, 2023 | 24.55 | 25.59 | 24.45 | 24.97 | 2,136,002 | +0.19(+0.77%) |
Mar 09, 2023 | 23.65 | 25.32 | 23.50 | 24.78 | 1,780,090 | +1.54(+6.63%) |
Mar 08, 2023 | 23.10 | 23.46 | 22.90 | 23.24 | 386,074 | +0.13(+0.56%) |
Mar 07, 2023 | 23.02 | 23.59 | 22.87 | 23.11 | 1,035,228 | +0.05(+0.22%) |
Mar 06, 2023 | 23.20 | 23.33 | 22.68 | 23.06 | 1,352,075 | -0.20(-0.86%) |
Mar 03, 2023 | 22.73 | 23.47 | 22.63 | 23.26 | 1,087,747 | +0.28(+1.22%) |
Mar 02, 2023 | 23.71 | 23.71 | 22.85 | 22.98 | 948,506 | -0.72(-3.04%) |