Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.31 | 29.92 | 29.31 | 29.86 | 1,195,363 | +0.54(+1.85%) |
May 05, 2023 | 28.59 | 29.33 | 28.59 | 29.31 | 1,391,699 | +1.06(+3.75%) |
May 04, 2023 | 29.15 | 29.15 | 28.23 | 28.25 | 3,323,808 | -1.08(-3.68%) |
May 03, 2023 | 29.22 | 29.64 | 29.18 | 29.33 | 2,142,304 | +0.06(+0.22%) |
May 02, 2023 | 30.10 | 30.17 | 29.10 | 29.27 | 2,274,059 | -1.04(-3.44%) |
May 01, 2023 | 30.46 | 30.78 | 30.27 | 30.31 | 813,283 | -0.09(-0.30%) |
Apr 28, 2023 | 30.08 | 30.44 | 30.00 | 30.40 | 800,193 | +0.30(+0.99%) |
Apr 27, 2023 | 29.32 | 30.18 | 29.32 | 30.10 | 1,347,350 | +0.88(+3.01%) |
Apr 26, 2023 | 29.43 | 29.70 | 29.14 | 29.22 | 1,354,248 | -0.23(-0.77%) |
Apr 25, 2023 | 29.54 | 29.79 | 29.42 | 29.45 | 1,370,803 | -0.18(-0.61%) |
Apr 24, 2023 | 29.60 | 29.79 | 29.53 | 29.63 | 654,645 | +0.05(+0.18%) |
Apr 21, 2023 | 29.63 | 29.63 | 29.32 | 29.57 | 1,673,893 | -0.10(-0.34%) |
Apr 20, 2023 | 29.77 | 29.85 | 29.51 | 29.67 | 3,168,029 | -0.19(-0.64%) |
Apr 19, 2023 | 29.38 | 29.97 | 29.22 | 29.86 | 2,186,117 | +0.02(+0.06%) |
Apr 18, 2023 | 29.62 | 29.86 | 28.94 | 29.85 | 2,455,025 | -0.19(-0.63%) |
Apr 17, 2023 | 30.35 | 30.44 | 29.90 | 30.04 | 1,199,514 | -0.31(-1.02%) |
Apr 14, 2023 | 30.44 | 30.61 | 29.97 | 30.34 | 1,375,451 | -0.03(-0.09%) |
Apr 13, 2023 | 29.33 | 30.39 | 29.33 | 30.37 | 1,170,871 | +1.27(+4.36%) |
Apr 12, 2023 | 29.16 | 29.42 | 28.96 | 29.10 | 1,271,061 | +0.25(+0.88%) |
Apr 11, 2023 | 28.62 | 29.03 | 28.62 | 28.85 | 997,684 | +0.26(+0.92%) |
Apr 10, 2023 | 28.54 | 28.61 | 28.34 | 28.59 | 924,646 | -0.06(-0.22%) |
Apr 06, 2023 | 28.51 | 28.78 | 28.45 | 28.65 | 1,239,967 | +0.02(+0.06%) |
Apr 05, 2023 | 28.63 | 28.85 | 28.49 | 28.63 | 1,607,609 | -0.16(-0.57%) |
Apr 04, 2023 | 28.98 | 29.02 | 28.70 | 28.80 | 2,439,603 | -0.18(-0.63%) |
Apr 03, 2023 | 29.45 | 29.70 | 28.91 | 28.98 | 931,144 | -0.67(-2.26%) |
Mar 31, 2023 | 29.15 | 29.71 | 28.90 | 29.65 | 1,816,526 | +0.63(+2.15%) |
Mar 30, 2023 | 28.75 | 29.04 | 28.62 | 29.02 | 2,878,765 | +0.58(+2.04%) |
Mar 29, 2023 | 28.69 | 28.69 | 27.90 | 28.44 | 2,577,187 | +0.28(+1.00%) |
Mar 28, 2023 | 28.09 | 28.18 | 27.77 | 28.16 | 1,514,646 | +0.01(+0.03%) |
Mar 27, 2023 | 28.31 | 28.43 | 28.03 | 28.15 | 1,762,364 | +0.05(+0.16%) |
Mar 24, 2023 | 27.93 | 28.23 | 27.68 | 28.11 | 1,649,559 | -0.20(-0.70%) |
Mar 23, 2023 | 28.13 | 28.75 | 28.13 | 28.31 | 1,375,599 | +0.17(+0.61%) |
Mar 22, 2023 | 28.58 | 28.71 | 28.03 | 28.13 | 2,251,600 | -0.57(-1.99%) |
Mar 21, 2023 | 28.98 | 28.99 | 28.42 | 28.70 | 1,208,827 | +0.39(+1.38%) |
Mar 20, 2023 | 28.03 | 28.37 | 27.86 | 28.32 | 1,798,693 | +0.48(+1.73%) |
Mar 17, 2023 | 28.06 | 28.24 | 27.45 | 27.83 | 2,827,725 | -0.46(-1.63%) |
Mar 16, 2023 | 27.58 | 28.32 | 27.40 | 28.30 | 1,881,120 | +0.36(+1.30%) |
Mar 15, 2023 | 27.90 | 28.19 | 27.29 | 27.93 | 2,319,534 | -0.75(-2.62%) |
Mar 14, 2023 | 28.60 | 28.81 | 28.32 | 28.69 | 1,932,342 | +0.62(+2.19%) |
Mar 13, 2023 | 28.12 | 28.64 | 27.64 | 28.07 | 2,837,398 | -0.60(-2.09%) |
Mar 10, 2023 | 29.47 | 29.66 | 28.45 | 28.67 | 5,364,423 | -1.07(-3.60%) |
Mar 09, 2023 | 30.12 | 30.51 | 29.59 | 29.74 | 3,585,680 | -0.48(-1.59%) |
Mar 08, 2023 | 30.43 | 30.54 | 29.95 | 30.22 | 3,205,026 | -0.28(-0.92%) |
Mar 07, 2023 | 31.23 | 31.31 | 30.29 | 30.50 | 2,320,641 | -0.72(-2.29%) |
Mar 06, 2023 | 30.98 | 31.44 | 30.96 | 31.21 | 1,551,313 | +0.15(+0.50%) |
Mar 03, 2023 | 30.77 | 31.26 | 30.69 | 31.06 | 1,599,429 | +0.43(+1.39%) |
Mar 02, 2023 | 30.27 | 30.84 | 30.27 | 30.63 | 1,575,388 | +0.01(+0.03%) |