Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.99 | 27.00 | 26.45 | 26.56 | 3,057,898 | -0.49(-1.81%) |
May 05, 2023 | 26.62 | 27.39 | 26.58 | 27.05 | 3,181,004 | -0.57(-2.06%) |
May 04, 2023 | 27.34 | 28.19 | 27.29 | 27.62 | 7,190,659 | +0.40(+1.47%) |
May 03, 2023 | 27.17 | 27.38 | 26.83 | 27.22 | 3,257,267 | +0.25(+0.93%) |
May 02, 2023 | 25.73 | 27.03 | 25.73 | 26.97 | 4,641,193 | +1.23(+4.78%) |
May 01, 2023 | 26.22 | 26.40 | 25.72 | 25.74 | 2,210,596 | -0.02(-0.08%) |
Apr 28, 2023 | 26.04 | 26.14 | 25.68 | 25.76 | 3,179,885 | -0.29(-1.11%) |
Apr 27, 2023 | 25.71 | 26.09 | 25.60 | 26.05 | 7,324,311 | +0.16(+0.62%) |
Apr 26, 2023 | 26.38 | 26.48 | 25.85 | 25.89 | 2,256,178 | -0.25(-0.96%) |
Apr 25, 2023 | 25.84 | 26.28 | 25.63 | 26.14 | 2,698,502 | +0.30(+1.16%) |
Apr 24, 2023 | 25.72 | 25.90 | 25.49 | 25.84 | 3,438,421 | +0.03(+0.12%) |
Apr 21, 2023 | 25.86 | 26.08 | 25.54 | 25.81 | 3,309,133 | -0.06(-0.23%) |
Apr 20, 2023 | 26.04 | 26.16 | 25.81 | 25.87 | 2,662,821 | -0.02(-0.08%) |
Apr 19, 2023 | 25.52 | 26.01 | 25.50 | 25.89 | 2,607,999 | -0.13(-0.50%) |
Apr 18, 2023 | 25.94 | 26.39 | 25.94 | 26.02 | 2,364,025 | +0.08(+0.31%) |
Apr 17, 2023 | 26.01 | 26.11 | 25.68 | 25.94 | 2,993,533 | -0.35(-1.33%) |
Apr 14, 2023 | 26.35 | 26.41 | 25.85 | 26.29 | 3,743,508 | -0.47(-1.76%) |
Apr 13, 2023 | 26.75 | 27.05 | 26.39 | 26.76 | 5,681,195 | +0.37(+1.40%) |
Apr 12, 2023 | 26.62 | 26.75 | 26.25 | 26.39 | 3,654,355 | +0.22(+0.84%) |
Apr 11, 2023 | 26.42 | 26.72 | 26.15 | 26.17 | 3,097,904 | -0.12(-0.46%) |
Apr 10, 2023 | 26.30 | 26.43 | 26.14 | 26.29 | 3,392,036 | -0.30(-1.13%) |
Apr 06, 2023 | 26.59 | 0 | +0.10(+0.38%) | |||
Apr 05, 2023 | 26.65 | 26.96 | 26.20 | 26.49 | 7,369,496 | +0.10(+0.38%) |
Apr 04, 2023 | 25.20 | 26.53 | 25.18 | 26.39 | 4,870,079 | +1.16(+4.60%) |
Apr 03, 2023 | 25.06 | 25.55 | 24.87 | 25.23 | 5,121,423 | +0.14(+0.56%) |
Mar 31, 2023 | 25.21 | 25.37 | 24.88 | 25.09 | 3,331,045 | -0.10(-0.40%) |
Mar 30, 2023 | 25.21 | 25.33 | 24.91 | 25.19 | 2,845,004 | +0.05(+0.20%) |
Mar 29, 2023 | 25.13 | 25.43 | 25.01 | 25.14 | 2,944,636 | -0.28(-1.10%) |
Mar 28, 2023 | 25.36 | 25.49 | 25.14 | 25.42 | 7,110,786 | +0.16(+0.63%) |
Mar 27, 2023 | 24.63 | 25.28 | 24.54 | 25.26 | 6,217,708 | -0.18(-0.71%) |
Mar 24, 2023 | 25.37 | 25.73 | 25.15 | 25.44 | 4,339,085 | +0.35(+1.39%) |
Mar 23, 2023 | 24.87 | 25.33 | 24.68 | 25.09 | 5,809,686 | +0.38(+1.54%) |
Mar 22, 2023 | 24.31 | 24.88 | 24.22 | 24.71 | 4,879,144 | +0.46(+1.90%) |
Mar 21, 2023 | 24.43 | 24.45 | 23.92 | 24.25 | 5,045,821 | -0.64(-2.57%) |
Mar 20, 2023 | 25.02 | 25.28 | 24.73 | 24.89 | 9,821,960 | +0.00(+0.00%) |
Mar 17, 2023 | 24.34 | 25.10 | 24.02 | 24.89 | 15,256,375 | +1.03(+4.32%) |
Mar 16, 2023 | 24.12 | 24.18 | 23.38 | 23.86 | 6,848,116 | -0.19(-0.79%) |
Mar 15, 2023 | 24.04 | 24.16 | 23.64 | 24.05 | 8,969,172 | +0.72(+3.09%) |
Mar 14, 2023 | 23.29 | 23.43 | 23.04 | 23.33 | 6,906,408 | -0.05(-0.21%) |
Mar 13, 2023 | 22.86 | 23.73 | 22.82 | 23.38 | 10,527,521 | +1.37(+6.22%) |
Mar 10, 2023 | 21.90 | 22.47 | 21.89 | 22.01 | 10,572,244 | +0.49(+2.28%) |
Mar 09, 2023 | 21.69 | 21.82 | 21.43 | 21.52 | 10,348,173 | -0.02(-0.09%) |
Mar 08, 2023 | 21.70 | 21.96 | 21.50 | 21.54 | 5,858,264 | -0.14(-0.65%) |
Mar 07, 2023 | 22.00 | 22.06 | 21.56 | 21.68 | 5,246,481 | -0.53(-2.39%) |
Mar 06, 2023 | 22.35 | 22.44 | 22.04 | 22.21 | 11,087,232 | -0.26(-1.16%) |
Mar 03, 2023 | 22.55 | 22.59 | 22.26 | 22.47 | 2,652,222 | +0.21(+0.94%) |
Mar 02, 2023 | 22.04 | 22.28 | 21.96 | 22.26 | 4,629,757 | +0.04(+0.18%) |