Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.57 | 26.60 | 26.16 | 26.45 | 52,116 | -0.02(-0.07%) |
May 05, 2023 | 26.45 | 26.75 | 26.14 | 26.47 | 70,285 | +0.41(+1.59%) |
May 04, 2023 | 26.04 | 26.19 | 25.33 | 26.05 | 69,867 | -0.25(-0.95%) |
May 03, 2023 | 26.03 | 26.59 | 26.02 | 26.30 | 68,115 | +0.33(+1.26%) |
May 02, 2023 | 25.98 | 26.17 | 25.44 | 25.97 | 66,011 | -0.09(-0.33%) |
May 01, 2023 | 25.95 | 26.50 | 25.95 | 26.06 | 54,063 | +0.11(+0.41%) |
Apr 28, 2023 | 25.96 | 26.25 | 25.81 | 25.95 | 54,094 | -0.04(-0.15%) |
Apr 27, 2023 | 25.52 | 26.00 | 25.33 | 25.99 | 38,369 | +0.41(+1.58%) |
Apr 26, 2023 | 25.90 | 25.98 | 25.27 | 25.59 | 46,187 | -0.43(-1.67%) |
Apr 25, 2023 | 25.82 | 26.10 | 25.55 | 26.02 | 42,144 | +0.07(+0.26%) |
Apr 24, 2023 | 26.23 | 26.38 | 25.89 | 25.95 | 37,753 | -0.25(-0.96%) |
Apr 21, 2023 | 26.34 | 26.61 | 25.72 | 26.21 | 56,921 | -0.28(-1.06%) |
Apr 20, 2023 | 26.23 | 26.64 | 26.23 | 26.49 | 51,219 | +0.13(+0.48%) |
Apr 19, 2023 | 26.39 | 26.61 | 26.21 | 26.36 | 42,546 | -0.04(-0.15%) |
Apr 18, 2023 | 26.68 | 26.68 | 26.06 | 26.40 | 57,587 | -0.09(-0.33%) |
Apr 17, 2023 | 26.26 | 26.78 | 26.14 | 26.49 | 59,648 | +0.19(+0.73%) |
Apr 14, 2023 | 26.90 | 27.57 | 25.97 | 26.29 | 54,534 | -0.56(-2.08%) |
Apr 13, 2023 | 27.05 | 27.15 | 26.71 | 26.85 | 41,633 | -0.24(-0.89%) |
Apr 12, 2023 | 27.11 | 27.34 | 26.85 | 27.09 | 42,733 | +0.06(+0.21%) |
Apr 11, 2023 | 27.28 | 27.45 | 26.93 | 27.04 | 50,841 | -0.14(-0.50%) |
Apr 10, 2023 | 26.56 | 27.23 | 26.18 | 27.17 | 72,881 | +0.51(+1.92%) |
Apr 06, 2023 | 26.13 | 26.73 | 26.13 | 26.66 | 55,204 | +0.66(+2.52%) |
Apr 05, 2023 | 25.61 | 26.08 | 25.50 | 26.00 | 54,873 | +0.32(+1.24%) |
Apr 04, 2023 | 25.99 | 25.99 | 25.17 | 25.68 | 114,426 | -0.13(-0.49%) |
Apr 03, 2023 | 25.60 | 26.02 | 25.51 | 25.81 | 70,138 | +0.19(+0.75%) |
Mar 31, 2023 | 25.25 | 25.80 | 25.09 | 25.62 | 112,613 | +0.48(+1.92%) |
Mar 30, 2023 | 25.44 | 25.55 | 24.80 | 25.13 | 39,673 | -0.30(-1.18%) |
Mar 29, 2023 | 25.08 | 25.50 | 25.02 | 25.43 | 54,161 | +0.22(+0.88%) |
Mar 28, 2023 | 25.44 | 25.69 | 24.87 | 25.21 | 75,999 | -0.30(-1.17%) |
Mar 27, 2023 | 25.68 | 25.87 | 25.45 | 25.51 | 71,007 | +0.06(+0.23%) |
Mar 24, 2023 | 24.70 | 25.66 | 24.22 | 25.45 | 58,676 | +0.73(+2.97%) |
Mar 23, 2023 | 25.39 | 25.46 | 24.59 | 24.72 | 57,786 | -0.60(-2.36%) |
Mar 22, 2023 | 25.71 | 26.25 | 25.19 | 25.32 | 64,284 | -0.63(-2.42%) |
Mar 21, 2023 | 25.91 | 26.27 | 25.76 | 25.95 | 71,986 | +0.44(+1.74%) |
Mar 20, 2023 | 24.97 | 26.16 | 24.97 | 25.50 | 109,852 | +0.53(+2.13%) |
Mar 17, 2023 | 24.95 | 25.09 | 24.07 | 24.97 | 419,779 | -0.39(-1.52%) |
Mar 16, 2023 | 24.31 | 25.74 | 24.06 | 25.36 | 83,963 | +0.71(+2.90%) |
Mar 15, 2023 | 24.43 | 24.75 | 23.85 | 24.64 | 129,529 | -0.28(-1.12%) |
Mar 14, 2023 | 25.20 | 25.51 | 24.74 | 24.92 | 92,980 | +0.46(+1.89%) |
Mar 13, 2023 | 25.70 | 25.70 | 24.23 | 24.46 | 95,964 | -1.73(-6.60%) |
Mar 10, 2023 | 25.81 | 26.54 | 25.46 | 26.19 | 95,163 | +0.14(+0.52%) |
Mar 09, 2023 | 26.44 | 26.81 | 24.28 | 26.05 | 63,738 | -0.44(-1.68%) |
Mar 08, 2023 | 25.95 | 26.50 | 25.64 | 26.50 | 83,078 | +0.61(+2.37%) |
Mar 07, 2023 | 25.91 | 26.21 | 25.78 | 25.88 | 57,286 | -0.30(-1.14%) |
Mar 06, 2023 | 27.26 | 27.32 | 25.98 | 26.18 | 115,442 | -1.10(-4.04%) |
Mar 03, 2023 | 27.20 | 27.57 | 26.74 | 27.28 | 57,132 | +0.03(+0.11%) |
Mar 02, 2023 | 27.79 | 27.86 | 27.05 | 27.25 | 53,620 | -0.60(-2.17%) |