Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.67 | 27.73 | 27.54 | 27.57 | 116,900 | +0.00(+0.00%) |
May 05, 2023 | 27.24 | 27.61 | 27.24 | 27.57 | 117,774 | +0.33(+1.21%) |
May 04, 2023 | 27.12 | 27.29 | 27.02 | 27.24 | 629,410 | -0.01(-0.04%) |
May 03, 2023 | 27.28 | 27.51 | 27.24 | 27.25 | 953,803 | -0.03(-0.11%) |
May 02, 2023 | 27.48 | 27.48 | 27.18 | 27.28 | 656,287 | -0.53(-1.89%) |
May 01, 2023 | 27.71 | 27.95 | 27.71 | 27.80 | 2,422,478 | +0.02(+0.07%) |
Apr 28, 2023 | 27.58 | 27.83 | 27.56 | 27.78 | 702,628 | -0.36(-1.28%) |
Apr 27, 2023 | 27.87 | 28.15 | 27.83 | 28.14 | 655,132 | +0.49(+1.76%) |
Apr 26, 2023 | 27.83 | 27.89 | 27.62 | 27.66 | 2,489,367 | +0.12(+0.42%) |
Apr 25, 2023 | 27.87 | 27.87 | 27.54 | 27.54 | 58,468 | -0.81(-2.85%) |
Apr 24, 2023 | 28.20 | 28.36 | 28.20 | 28.35 | 588,397 | +0.19(+0.69%) |
Apr 21, 2023 | 28.06 | 28.20 | 27.96 | 28.15 | 252,112 | -0.06(-0.21%) |
Apr 20, 2023 | 28.25 | 28.28 | 28.13 | 28.21 | 67,649 | -0.14(-0.48%) |
Apr 19, 2023 | 28.13 | 28.37 | 28.12 | 28.35 | 115,129 | +0.25(+0.90%) |
Apr 18, 2023 | 28.06 | 28.10 | 28.00 | 28.09 | 130,686 | +0.22(+0.80%) |
Apr 17, 2023 | 27.92 | 27.96 | 27.77 | 27.87 | 408,639 | -0.18(-0.62%) |
Apr 14, 2023 | 28.11 | 28.14 | 27.92 | 28.04 | 219,964 | -0.08(-0.28%) |
Apr 13, 2023 | 28.02 | 28.12 | 27.98 | 28.12 | 165,965 | +0.33(+1.19%) |
Apr 12, 2023 | 27.88 | 27.99 | 27.79 | 27.79 | 229,085 | +0.33(+1.20%) |
Apr 11, 2023 | 27.52 | 27.55 | 27.42 | 27.46 | 174,922 | -0.34(-1.22%) |
Apr 10, 2023 | 27.71 | 27.87 | 27.64 | 27.80 | 197,621 | -0.06(-0.21%) |
Apr 06, 2023 | 27.71 | 27.93 | 27.71 | 27.86 | 125,128 | +0.35(+1.27%) |
Apr 05, 2023 | 27.51 | 27.60 | 27.40 | 27.51 | 211,541 | +0.18(+0.68%) |
Apr 04, 2023 | 27.31 | 27.41 | 27.25 | 27.32 | 100,340 | +0.18(+0.64%) |
Apr 03, 2023 | 26.96 | 27.17 | 26.96 | 27.15 | 1,435,936 | +0.05(+0.18%) |
Mar 31, 2023 | 27.17 | 27.21 | 27.03 | 27.10 | 200,962 | -0.06(-0.22%) |
Mar 30, 2023 | 27.17 | 27.18 | 27.06 | 27.16 | 752,338 | +0.47(+1.75%) |
Mar 29, 2023 | 26.58 | 26.71 | 26.50 | 26.69 | 73,681 | +0.46(+1.74%) |
Mar 28, 2023 | 26.14 | 26.28 | 26.13 | 26.24 | 61,876 | +0.08(+0.30%) |
Mar 27, 2023 | 25.98 | 26.18 | 25.91 | 26.16 | 149,430 | +0.40(+1.55%) |
Mar 24, 2023 | 25.61 | 25.78 | 25.42 | 25.76 | 223,073 | -0.23(-0.90%) |
Mar 23, 2023 | 26.42 | 26.55 | 25.85 | 25.99 | 203,584 | -0.14(-0.52%) |
Mar 22, 2023 | 26.37 | 26.64 | 26.11 | 26.13 | 159,841 | -0.22(-0.85%) |
Mar 21, 2023 | 26.35 | 26.41 | 26.25 | 26.35 | 169,992 | +0.76(+2.96%) |
Mar 20, 2023 | 25.31 | 25.69 | 25.31 | 25.59 | 133,172 | +0.53(+2.09%) |
Mar 17, 2023 | 25.17 | 25.17 | 24.84 | 25.07 | 362,889 | -0.56(-2.20%) |
Mar 16, 2023 | 25.03 | 25.65 | 25.01 | 25.63 | 257,362 | +0.30(+1.19%) |
Mar 15, 2023 | 24.80 | 25.35 | 24.80 | 25.33 | 420,150 | -1.06(-4.02%) |
Mar 14, 2023 | 26.35 | 26.45 | 26.23 | 26.39 | 318,496 | +0.61(+2.38%) |
Mar 13, 2023 | 25.80 | 26.03 | 25.72 | 25.78 | 357,442 | -0.43(-1.63%) |
Mar 10, 2023 | 26.48 | 26.56 | 26.15 | 26.21 | 211,717 | -0.28(-1.06%) |
Mar 09, 2023 | 26.71 | 26.79 | 26.44 | 26.49 | 309,061 | -0.33(-1.23%) |
Mar 08, 2023 | 26.69 | 26.90 | 26.65 | 26.82 | 523,961 | +0.25(+0.95%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.55 | 26.57 | 1,050,324 | -0.58(-2.15%) |
Mar 06, 2023 | 27.05 | 27.20 | 27.02 | 27.15 | 129,595 | +0.10(+0.36%) |
Mar 03, 2023 | 26.75 | 27.07 | 26.71 | 27.05 | 152,442 | +0.50(+1.87%) |
Mar 02, 2023 | 26.41 | 26.61 | 26.39 | 26.56 | 174,667 | -0.17(-0.62%) |