Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.96 | 26.28 | 25.48 | 26.12 | 4,851,043 | +1.44(+5.83%) |
May 05, 2023 | 24.80 | 25.34 | 24.64 | 24.68 | 5,601,823 | +0.24(+0.98%) |
May 04, 2023 | 25.12 | 25.16 | 24.40 | 24.44 | 7,813,818 | -0.80(-3.17%) |
May 03, 2023 | 25.16 | 25.52 | 24.60 | 25.24 | 6,629,471 | -0.72(-2.77%) |
May 02, 2023 | 26.36 | 26.36 | 25.56 | 25.96 | 5,699,845 | -1.08(-3.99%) |
May 01, 2023 | 27.72 | 27.76 | 26.76 | 27.04 | 4,078,573 | -1.00(-3.57%) |
Apr 28, 2023 | 27.80 | 28.36 | 27.47 | 28.04 | 5,444,207 | +0.52(+1.89%) |
Apr 27, 2023 | 27.44 | 27.76 | 26.76 | 27.52 | 4,100,442 | +0.48(+1.78%) |
Apr 26, 2023 | 27.00 | 27.16 | 26.60 | 27.04 | 5,412,017 | -0.96(-3.43%) |
Apr 25, 2023 | 28.36 | 28.60 | 27.92 | 28.00 | 4,557,892 | -0.76(-2.64%) |
Apr 24, 2023 | 27.96 | 29.02 | 27.86 | 28.76 | 5,194,058 | +0.76(+2.71%) |
Apr 21, 2023 | 28.16 | 28.44 | 27.80 | 28.00 | 4,391,621 | -0.08(-0.28%) |
Apr 20, 2023 | 27.84 | 28.44 | 27.04 | 28.08 | 5,641,856 | +0.12(+0.43%) |
Apr 19, 2023 | 28.08 | 28.38 | 27.64 | 27.96 | 6,884,713 | -1.44(-4.90%) |
Apr 18, 2023 | 28.84 | 29.52 | 28.32 | 29.40 | 5,265,608 | +0.88(+3.09%) |
Apr 17, 2023 | 28.56 | 28.76 | 28.16 | 28.52 | 8,289,043 | +1.76(+6.58%) |
Apr 14, 2023 | 25.36 | 26.96 | 25.08 | 26.76 | 7,390,966 | +1.12(+4.37%) |
Apr 13, 2023 | 26.28 | 26.28 | 25.36 | 25.64 | 7,319,207 | -0.96(-3.61%) |
Apr 12, 2023 | 27.48 | 27.80 | 26.28 | 26.60 | 7,350,299 | -1.64(-5.81%) |
Apr 11, 2023 | 27.68 | 28.24 | 26.96 | 28.24 | 5,300,753 | +0.84(+3.07%) |
Apr 10, 2023 | 27.36 | 28.14 | 27.08 | 27.40 | 9,378,964 | +1.76(+6.86%) |
Apr 06, 2023 | 26.96 | 27.08 | 25.26 | 25.64 | 8,947,347 | -1.52(-5.60%) |
Apr 05, 2023 | 27.76 | 27.76 | 26.76 | 27.16 | 5,754,998 | +0.72(+2.72%) |
Apr 04, 2023 | 26.64 | 26.92 | 26.32 | 26.44 | 6,452,997 | -0.40(-1.49%) |
Apr 03, 2023 | 26.84 | 27.16 | 26.32 | 26.84 | 8,320,412 | -0.92(-3.31%) |
Mar 31, 2023 | 27.60 | 28.34 | 27.40 | 27.76 | 7,235,236 | +1.04(+3.89%) |
Mar 30, 2023 | 27.00 | 27.40 | 26.32 | 26.72 | 7,892,302 | -0.88(-3.19%) |
Mar 29, 2023 | 27.00 | 28.16 | 26.68 | 27.60 | 7,341,839 | +0.28(+1.02%) |
Mar 28, 2023 | 27.68 | 28.46 | 27.12 | 27.32 | 7,126,751 | -0.96(-3.39%) |
Mar 27, 2023 | 28.64 | 28.76 | 27.64 | 28.28 | 7,557,617 | -1.04(-3.55%) |
Mar 24, 2023 | 29.52 | 30.12 | 29.12 | 29.32 | 4,382,864 | +0.60(+2.09%) |
Mar 23, 2023 | 29.36 | 30.16 | 28.65 | 28.72 | 5,344,670 | -0.80(-2.71%) |
Mar 22, 2023 | 30.56 | 30.90 | 28.96 | 29.52 | 5,245,795 | -1.40(-4.53%) |
Mar 21, 2023 | 28.72 | 31.52 | 28.64 | 30.92 | 7,571,992 | +1.08(+3.62%) |
Mar 20, 2023 | 30.76 | 30.84 | 29.44 | 29.84 | 5,560,250 | -1.36(-4.36%) |
Mar 17, 2023 | 31.88 | 32.06 | 30.84 | 31.20 | 4,938,332 | -2.16(-6.47%) |
Mar 16, 2023 | 32.64 | 33.60 | 32.40 | 33.36 | 3,596,025 | +0.96(+2.96%) |
Mar 15, 2023 | 32.60 | 32.96 | 31.56 | 32.40 | 5,492,199 | -1.88(-5.48%) |
Mar 14, 2023 | 34.36 | 34.72 | 33.46 | 34.28 | 3,788,098 | -0.32(-0.92%) |
Mar 13, 2023 | 33.20 | 34.76 | 32.96 | 34.60 | 5,584,984 | +2.44(+7.59%) |
Mar 10, 2023 | 33.04 | 33.48 | 32.08 | 32.16 | 4,400,474 | -0.80(-2.43%) |
Mar 09, 2023 | 34.56 | 34.88 | 32.62 | 32.96 | 5,042,034 | -1.36(-3.96%) |
Mar 08, 2023 | 34.80 | 34.88 | 33.32 | 34.32 | 4,811,540 | -0.76(-2.17%) |
Mar 07, 2023 | 34.76 | 35.64 | 34.28 | 35.08 | 4,136,112 | +0.48(+1.39%) |
Mar 06, 2023 | 34.80 | 35.08 | 33.48 | 34.60 | 8,639,842 | -4.92(-12.45%) |
Mar 03, 2023 | 37.36 | 39.96 | 37.00 | 39.52 | 8,607,007 | +2.84(+7.74%) |
Mar 02, 2023 | 37.44 | 37.52 | 35.80 | 36.68 | 4,740,525 | -0.52(-1.40%) |