Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.34 | 24.34 | 23.51 | 23.51 | 9,725 | -0.98(-4.00%) |
May 05, 2023 | 24.12 | 24.51 | 24.06 | 24.49 | 9,297 | +0.40(+1.66%) |
May 04, 2023 | 24.87 | 24.87 | 23.95 | 24.09 | 25,117 | -0.57(-2.32%) |
May 03, 2023 | 24.99 | 24.99 | 24.11 | 24.66 | 19,420 | -0.13(-0.54%) |
May 02, 2023 | 25.34 | 25.34 | 24.79 | 24.79 | 26,585 | -0.74(-2.91%) |
May 01, 2023 | 25.89 | 25.89 | 25.44 | 25.54 | 11,341 | -0.35(-1.36%) |
Apr 28, 2023 | 25.75 | 26.34 | 25.54 | 25.89 | 15,228 | +0.19(+0.74%) |
Apr 27, 2023 | 25.95 | 26.25 | 25.23 | 25.70 | 18,846 | +0.94(+3.81%) |
Apr 26, 2023 | 25.23 | 25.23 | 24.66 | 24.75 | 17,373 | -0.24(-0.95%) |
Apr 25, 2023 | 24.66 | 25.80 | 24.64 | 24.99 | 8,360 | +0.28(+1.12%) |
Apr 24, 2023 | 25.03 | 25.80 | 24.72 | 24.72 | 11,736 | +0.15(+0.62%) |
Apr 21, 2023 | 25.09 | 25.13 | 24.56 | 24.56 | 5,787 | -0.57(-2.27%) |
Apr 20, 2023 | 25.72 | 25.77 | 24.89 | 25.14 | 23,824 | -1.10(-4.21%) |
Apr 19, 2023 | 26.66 | 27.33 | 26.24 | 26.24 | 12,637 | -0.59(-2.20%) |
Apr 18, 2023 | 26.98 | 27.16 | 26.83 | 26.83 | 6,589 | -0.23(-0.84%) |
Apr 17, 2023 | 26.80 | 27.47 | 26.80 | 27.06 | 12,607 | +0.18(+0.67%) |
Apr 14, 2023 | 26.95 | 27.14 | 26.44 | 26.88 | 12,517 | -0.13(-0.49%) |
Apr 13, 2023 | 26.94 | 27.41 | 26.46 | 27.01 | 9,262 | -0.03(-0.11%) |
Apr 12, 2023 | 26.82 | 27.38 | 26.75 | 27.04 | 22,545 | +0.01(+0.04%) |
Apr 11, 2023 | 26.43 | 27.03 | 26.26 | 27.03 | 17,040 | +0.38(+1.43%) |
Apr 10, 2023 | 26.05 | 26.66 | 24.58 | 26.65 | 17,315 | +0.23(+0.86%) |
Apr 06, 2023 | 26.31 | 26.42 | 25.70 | 26.42 | 3,481 | +0.24(+0.91%) |
Apr 05, 2023 | 26.07 | 26.40 | 25.72 | 26.18 | 5,339 | -0.10(-0.36%) |
Apr 04, 2023 | 26.55 | 26.62 | 26.12 | 26.28 | 4,026 | -0.52(-1.95%) |
Apr 03, 2023 | 26.90 | 26.90 | 26.13 | 26.80 | 18,014 | +0.13(+0.48%) |
Mar 31, 2023 | 26.09 | 26.85 | 26.09 | 26.67 | 16,804 | +0.01(+0.05%) |
Mar 30, 2023 | 26.68 | 27.09 | 26.07 | 26.66 | 12,147 | -0.24(-0.88%) |
Mar 29, 2023 | 27.14 | 27.31 | 26.90 | 26.90 | 3,648 | -0.05(-0.18%) |
Mar 28, 2023 | 26.80 | 27.20 | 26.80 | 26.94 | 6,667 | -0.17(-0.63%) |
Mar 27, 2023 | 27.11 | 27.20 | 26.66 | 27.12 | 10,532 | +0.11(+0.42%) |
Mar 24, 2023 | 25.23 | 27.07 | 25.23 | 27.00 | 30,069 | +1.22(+4.73%) |
Mar 23, 2023 | 25.24 | 26.73 | 24.93 | 25.78 | 20,408 | +0.28(+1.08%) |
Mar 22, 2023 | 25.04 | 25.84 | 24.57 | 25.51 | 29,717 | +0.51(+2.06%) |
Mar 21, 2023 | 25.18 | 25.72 | 24.99 | 24.99 | 18,974 | +0.24(+0.96%) |
Mar 20, 2023 | 25.26 | 25.31 | 24.56 | 24.75 | 22,595 | -0.05(-0.19%) |
Mar 17, 2023 | 25.49 | 26.08 | 24.75 | 24.80 | 122,986 | -0.71(-2.80%) |
Mar 16, 2023 | 25.73 | 26.17 | 25.24 | 25.52 | 27,521 | -0.23(-0.89%) |
Mar 15, 2023 | 26.32 | 27.00 | 25.72 | 25.75 | 20,147 | -0.73(-2.77%) |
Mar 14, 2023 | 27.76 | 27.88 | 26.20 | 26.48 | 25,539 | +0.28(+1.05%) |
Mar 13, 2023 | 26.36 | 27.83 | 24.90 | 26.20 | 23,100 | -0.45(-1.68%) |
Mar 10, 2023 | 26.87 | 27.12 | 26.41 | 26.65 | 26,009 | -0.39(-1.44%) |
Mar 09, 2023 | 27.14 | 27.25 | 26.72 | 27.04 | 34,452 | -0.43(-1.56%) |
Mar 08, 2023 | 26.96 | 27.61 | 26.96 | 27.47 | 13,354 | +0.13(+0.49%) |
Mar 07, 2023 | 27.58 | 27.77 | 27.04 | 27.34 | 24,918 | -0.26(-0.93%) |
Mar 06, 2023 | 26.53 | 28.07 | 26.53 | 27.59 | 43,620 | +1.07(+4.02%) |
Mar 03, 2023 | 26.48 | 26.86 | 26.48 | 26.53 | 5,122 | -0.15(-0.57%) |
Mar 02, 2023 | 26.83 | 26.86 | 26.49 | 26.68 | 6,670 | -0.09(-0.32%) |