Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.50 | 25.50 | 24.98 | 25.08 | 35,211 | -0.38(-1.49%) |
May 05, 2023 | 25.39 | 25.98 | 24.60 | 25.46 | 70,806 | -0.01(-0.04%) |
May 04, 2023 | 26.53 | 26.57 | 25.32 | 25.47 | 32,520 | -1.16(-4.36%) |
May 03, 2023 | 26.96 | 28.42 | 26.54 | 26.63 | 66,525 | -0.08(-0.30%) |
May 02, 2023 | 26.97 | 27.63 | 26.50 | 26.71 | 13,941 | -0.90(-3.26%) |
May 01, 2023 | 27.62 | 28.45 | 26.73 | 27.61 | 43,762 | -0.47(-1.67%) |
Apr 28, 2023 | 26.56 | 28.32 | 26.56 | 28.08 | 43,774 | +1.58(+5.96%) |
Apr 27, 2023 | 26.27 | 26.74 | 25.40 | 26.50 | 34,914 | +0.23(+0.88%) |
Apr 26, 2023 | 25.11 | 26.38 | 24.96 | 26.27 | 47,432 | +1.39(+5.59%) |
Apr 25, 2023 | 27.29 | 27.65 | 24.50 | 24.88 | 37,331 | -2.86(-10.31%) |
Apr 24, 2023 | 26.94 | 27.84 | 26.50 | 27.74 | 36,546 | +1.12(+4.21%) |
Apr 21, 2023 | 26.40 | 27.99 | 26.29 | 26.62 | 42,024 | +0.16(+0.60%) |
Apr 20, 2023 | 24.72 | 27.45 | 24.52 | 26.46 | 69,020 | +1.36(+5.42%) |
Apr 19, 2023 | 24.84 | 25.32 | 24.79 | 25.10 | 14,866 | -0.14(-0.55%) |
Apr 18, 2023 | 25.11 | 25.25 | 24.11 | 25.24 | 29,811 | +0.03(+0.12%) |
Apr 17, 2023 | 24.16 | 25.22 | 24.09 | 25.21 | 9,095 | +0.86(+3.53%) |
Apr 14, 2023 | 24.22 | 25.10 | 23.55 | 24.35 | 34,312 | -0.02(-0.08%) |
Apr 13, 2023 | 23.65 | 24.87 | 23.50 | 24.37 | 26,319 | +0.86(+3.66%) |
Apr 12, 2023 | 23.82 | 23.90 | 22.89 | 23.51 | 22,071 | +0.18(+0.77%) |
Apr 11, 2023 | 23.01 | 23.90 | 22.84 | 23.33 | 36,267 | +0.49(+2.15%) |
Apr 10, 2023 | 22.69 | 23.66 | 22.61 | 22.84 | 30,024 | -0.23(-1.00%) |
Apr 06, 2023 | 23.00 | 23.35 | 22.29 | 23.07 | 19,038 | -0.17(-0.73%) |
Apr 05, 2023 | 22.99 | 23.74 | 22.37 | 23.24 | 18,821 | +0.04(+0.17%) |
Apr 04, 2023 | 22.87 | 23.89 | 22.65 | 23.20 | 32,571 | +0.70(+3.11%) |
Apr 03, 2023 | 25.80 | 25.81 | 21.18 | 22.50 | 163,215 | -4.30(-16.04%) |
Mar 31, 2023 | 26.15 | 27.50 | 25.79 | 26.80 | 46,580 | +1.05(+4.08%) |
Mar 30, 2023 | 25.89 | 25.90 | 25.00 | 25.75 | 19,649 | -0.10(-0.39%) |
Mar 29, 2023 | 26.42 | 26.42 | 25.63 | 25.85 | 10,406 | -0.38(-1.45%) |
Mar 28, 2023 | 26.20 | 26.50 | 25.77 | 26.23 | 21,405 | -0.02(-0.08%) |
Mar 27, 2023 | 25.75 | 26.35 | 25.52 | 26.25 | 34,513 | +0.52(+2.02%) |
Mar 24, 2023 | 25.47 | 25.73 | 25.20 | 25.73 | 36,010 | +0.00(+0.00%) |
Mar 23, 2023 | 25.54 | 26.95 | 25.45 | 25.73 | 38,526 | +0.36(+1.42%) |
Mar 22, 2023 | 25.20 | 26.62 | 24.55 | 25.37 | 119,009 | +3.46(+15.79%) |
Mar 21, 2023 | 20.43 | 22.15 | 20.41 | 21.91 | 55,374 | +1.92(+9.60%) |
Mar 20, 2023 | 19.35 | 20.53 | 19.35 | 19.99 | 37,090 | +0.71(+3.68%) |
Mar 17, 2023 | 19.43 | 19.68 | 19.12 | 19.28 | 17,367 | -0.45(-2.28%) |
Mar 16, 2023 | 19.77 | 20.93 | 19.46 | 19.73 | 48,388 | -0.33(-1.65%) |
Mar 15, 2023 | 20.00 | 20.35 | 19.53 | 20.06 | 29,612 | -0.52(-2.53%) |
Mar 14, 2023 | 20.71 | 20.95 | 20.12 | 20.58 | 49,633 | +0.56(+2.80%) |
Mar 13, 2023 | 20.99 | 21.03 | 19.71 | 20.02 | 60,117 | -1.11(-5.25%) |
Mar 10, 2023 | 21.77 | 21.77 | 20.63 | 21.13 | 48,250 | -0.87(-3.95%) |
Mar 09, 2023 | 22.36 | 22.53 | 21.60 | 22.00 | 36,709 | -0.30(-1.35%) |
Mar 08, 2023 | 21.92 | 22.32 | 21.53 | 22.30 | 24,162 | +0.48(+2.20%) |
Mar 07, 2023 | 22.39 | 22.70 | 21.74 | 21.82 | 30,218 | -0.44(-1.98%) |
Mar 06, 2023 | 23.14 | 23.45 | 22.26 | 22.26 | 35,254 | -0.81(-3.51%) |
Mar 03, 2023 | 21.98 | 23.59 | 21.98 | 23.07 | 35,109 | +1.19(+5.44%) |
Mar 02, 2023 | 21.20 | 22.49 | 21.15 | 21.88 | 44,064 | +0.59(+2.77%) |