Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.34 | 26.50 | 25.70 | 26.05 | 1,326,625 | -0.09(-0.33%) |
May 05, 2023 | 25.14 | 26.30 | 25.05 | 26.14 | 1,348,087 | +1.59(+6.47%) |
May 04, 2023 | 25.83 | 25.84 | 24.47 | 24.55 | 1,936,762 | -1.29(-5.00%) |
May 03, 2023 | 26.39 | 26.59 | 25.79 | 25.84 | 1,476,252 | -0.55(-2.09%) |
May 02, 2023 | 27.13 | 27.13 | 25.84 | 26.39 | 1,528,383 | -0.85(-3.11%) |
May 01, 2023 | 26.83 | 27.43 | 26.83 | 27.24 | 1,753,146 | +0.48(+1.81%) |
Apr 28, 2023 | 25.98 | 26.92 | 25.80 | 26.75 | 1,751,841 | +0.60(+2.29%) |
Apr 27, 2023 | 25.84 | 26.20 | 25.54 | 26.16 | 1,822,614 | +0.41(+1.59%) |
Apr 26, 2023 | 26.86 | 26.87 | 25.59 | 25.75 | 1,589,890 | -1.01(-3.77%) |
Apr 25, 2023 | 26.85 | 27.22 | 26.52 | 26.75 | 1,250,112 | -0.33(-1.23%) |
Apr 24, 2023 | 27.19 | 27.55 | 26.76 | 27.09 | 2,168,232 | -0.15(-0.56%) |
Apr 21, 2023 | 26.18 | 27.39 | 26.02 | 27.24 | 1,840,732 | +0.96(+3.65%) |
Apr 20, 2023 | 26.67 | 26.73 | 25.94 | 26.28 | 1,541,239 | -0.04(-0.14%) |
Apr 19, 2023 | 26.56 | 26.64 | 26.15 | 26.32 | 3,928,939 | -0.43(-1.60%) |
Apr 18, 2023 | 26.61 | 27.24 | 26.50 | 26.75 | 1,897,168 | +0.19(+0.72%) |
Apr 17, 2023 | 26.13 | 26.57 | 26.07 | 26.56 | 1,068,871 | +0.54(+2.08%) |
Apr 14, 2023 | 25.65 | 26.09 | 25.61 | 26.01 | 969,958 | +0.36(+1.41%) |
Apr 13, 2023 | 25.57 | 25.80 | 25.49 | 25.65 | 772,448 | +0.32(+1.28%) |
Apr 12, 2023 | 25.93 | 26.07 | 25.26 | 25.33 | 648,929 | -0.20(-0.78%) |
Apr 11, 2023 | 25.51 | 25.76 | 25.41 | 25.53 | 804,985 | +0.02(+0.07%) |
Apr 10, 2023 | 24.70 | 25.64 | 24.68 | 25.51 | 1,091,272 | +0.78(+3.15%) |
Apr 06, 2023 | 24.81 | 25.04 | 24.49 | 24.73 | 869,441 | +0.01(+0.04%) |
Apr 05, 2023 | 25.00 | 25.00 | 24.61 | 24.72 | 809,030 | -0.38(-1.52%) |
Apr 04, 2023 | 25.52 | 25.52 | 24.71 | 25.10 | 728,555 | -0.30(-1.20%) |
Apr 03, 2023 | 25.50 | 25.77 | 25.09 | 25.40 | 1,176,079 | -0.08(-0.30%) |
Mar 31, 2023 | 24.79 | 25.57 | 24.79 | 25.48 | 2,073,316 | +0.91(+3.71%) |
Mar 30, 2023 | 24.94 | 25.13 | 24.51 | 24.57 | 527,475 | -0.07(-0.27%) |
Mar 29, 2023 | 24.18 | 24.69 | 24.05 | 24.63 | 723,522 | +0.86(+3.60%) |
Mar 28, 2023 | 23.88 | 24.12 | 23.66 | 23.78 | 533,410 | -0.10(-0.44%) |
Mar 27, 2023 | 24.10 | 24.32 | 23.60 | 23.88 | 586,086 | +0.12(+0.52%) |
Mar 24, 2023 | 23.42 | 23.81 | 22.73 | 23.76 | 995,895 | +0.04(+0.16%) |
Mar 23, 2023 | 24.04 | 24.36 | 23.39 | 23.72 | 967,816 | +0.03(+0.12%) |
Mar 22, 2023 | 24.63 | 24.63 | 23.68 | 23.69 | 1,596,699 | -0.87(-3.56%) |
Mar 21, 2023 | 24.79 | 25.15 | 24.54 | 24.57 | 1,269,607 | +0.37(+1.53%) |
Mar 20, 2023 | 24.04 | 24.65 | 23.90 | 24.20 | 1,618,467 | +0.41(+1.72%) |
Mar 17, 2023 | 23.54 | 23.93 | 23.21 | 23.79 | 2,067,262 | -0.16(-0.68%) |
Mar 16, 2023 | 22.41 | 24.24 | 22.22 | 23.95 | 1,992,047 | +1.12(+4.91%) |
Mar 15, 2023 | 21.90 | 22.91 | 21.58 | 22.83 | 3,408,040 | +0.03(+0.13%) |
Mar 14, 2023 | 22.73 | 23.05 | 22.40 | 22.80 | 1,534,474 | +0.84(+3.81%) |
Mar 13, 2023 | 22.00 | 22.34 | 21.20 | 21.96 | 1,588,652 | -0.50(-2.24%) |
Mar 10, 2023 | 23.33 | 23.40 | 22.39 | 22.47 | 1,496,943 | -0.92(-3.95%) |
Mar 09, 2023 | 24.75 | 24.86 | 23.37 | 23.39 | 1,089,351 | -1.36(-5.49%) |
Mar 08, 2023 | 24.81 | 25.00 | 24.37 | 24.75 | 1,135,289 | -0.04(-0.15%) |
Mar 07, 2023 | 25.30 | 25.51 | 24.63 | 24.79 | 1,084,995 | -0.48(-1.90%) |
Mar 06, 2023 | 25.64 | 25.94 | 25.08 | 25.27 | 2,093,279 | -0.38(-1.47%) |
Mar 03, 2023 | 25.90 | 25.96 | 25.31 | 25.64 | 1,558,100 | -0.04(-0.15%) |
Mar 02, 2023 | 24.98 | 25.71 | 24.72 | 25.68 | 1,436,642 | +0.37(+1.45%) |