Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.32 | 31.34 | 31.27 | 31.32 | 32,380 | +0.02(+0.06%) |
May 05, 2023 | 31.11 | 31.34 | 31.09 | 31.30 | 21,562 | +0.46(+1.49%) |
May 04, 2023 | 30.78 | 30.91 | 30.72 | 30.84 | 17,448 | -0.05(-0.16%) |
May 03, 2023 | 30.99 | 31.11 | 30.89 | 30.89 | 14,587 | -0.07(-0.22%) |
May 02, 2023 | 31.14 | 31.14 | 30.82 | 30.96 | 15,169 | -0.49(-1.55%) |
May 01, 2023 | 31.36 | 31.57 | 31.36 | 31.44 | 48,351 | +0.15(+0.47%) |
Apr 28, 2023 | 31.11 | 31.30 | 31.10 | 31.30 | 32,727 | -0.04(-0.12%) |
Apr 27, 2023 | 31.17 | 31.34 | 31.09 | 31.34 | 60,767 | +0.39(+1.26%) |
Apr 26, 2023 | 31.01 | 31.09 | 30.90 | 30.95 | 21,150 | -0.08(-0.25%) |
Apr 25, 2023 | 31.26 | 31.28 | 31.02 | 31.02 | 13,590 | -0.37(-1.18%) |
Apr 24, 2023 | 31.43 | 31.44 | 31.36 | 31.40 | 32,511 | -0.02(-0.06%) |
Apr 21, 2023 | 31.25 | 31.41 | 31.24 | 31.41 | 14,635 | +0.17(+0.53%) |
Apr 20, 2023 | 31.15 | 31.32 | 31.15 | 31.25 | 20,964 | -0.15(-0.47%) |
Apr 19, 2023 | 31.30 | 31.40 | 31.30 | 31.40 | 11,163 | +0.05(+0.16%) |
Apr 18, 2023 | 31.38 | 31.38 | 31.28 | 31.35 | 24,564 | +0.13(+0.41%) |
Apr 17, 2023 | 31.19 | 31.22 | 31.10 | 31.22 | 16,224 | -0.04(-0.12%) |
Apr 14, 2023 | 31.25 | 31.29 | 31.17 | 31.26 | 38,948 | +0.09(+0.28%) |
Apr 13, 2023 | 31.03 | 31.18 | 30.98 | 31.17 | 24,400 | +0.25(+0.82%) |
Apr 12, 2023 | 31.02 | 31.06 | 30.88 | 30.92 | 15,441 | +0.01(+0.03%) |
Apr 11, 2023 | 30.90 | 30.99 | 30.89 | 30.91 | 13,009 | -0.07(-0.22%) |
Apr 10, 2023 | 30.87 | 30.98 | 30.76 | 30.98 | 18,439 | +0.20(+0.65%) |
Apr 06, 2023 | 30.66 | 30.82 | 30.63 | 30.78 | 137,458 | +0.16(+0.53%) |
Apr 05, 2023 | 30.60 | 30.63 | 30.52 | 30.62 | 91,694 | -0.07(-0.22%) |
Apr 04, 2023 | 30.88 | 30.88 | 30.63 | 30.68 | 183,570 | -0.11(-0.35%) |
Apr 03, 2023 | 30.69 | 30.79 | 30.62 | 30.79 | 195,583 | +0.04(+0.13%) |
Mar 31, 2023 | 30.70 | 30.76 | 30.67 | 30.75 | 27,802 | +0.25(+0.83%) |
Mar 30, 2023 | 30.44 | 30.53 | 30.42 | 30.50 | 128,363 | +0.32(+1.06%) |
Mar 29, 2023 | 30.05 | 30.20 | 30.02 | 30.18 | 25,512 | +0.55(+1.85%) |
Mar 28, 2023 | 29.64 | 29.69 | 29.56 | 29.63 | 40,781 | -0.11(-0.36%) |
Mar 27, 2023 | 29.73 | 29.77 | 29.62 | 29.74 | 26,221 | +0.20(+0.69%) |
Mar 24, 2023 | 29.43 | 29.53 | 29.23 | 29.53 | 40,016 | -0.08(-0.26%) |
Mar 23, 2023 | 29.83 | 29.94 | 29.48 | 29.61 | 31,698 | +0.10(+0.33%) |
Mar 22, 2023 | 29.94 | 29.98 | 29.51 | 29.51 | 48,601 | -0.39(-1.30%) |
Mar 21, 2023 | 29.91 | 29.95 | 29.76 | 29.90 | 42,778 | +0.52(+1.76%) |
Mar 20, 2023 | 29.17 | 29.48 | 29.17 | 29.39 | 102,533 | +0.37(+1.28%) |
Mar 17, 2023 | 29.11 | 29.14 | 28.94 | 29.02 | 49,958 | -0.59(-2.01%) |
Mar 16, 2023 | 28.96 | 29.61 | 28.90 | 29.61 | 542,103 | +0.41(+1.40%) |
Mar 15, 2023 | 28.95 | 29.21 | 28.88 | 29.20 | 32,073 | -0.72(-2.39%) |
Mar 14, 2023 | 29.85 | 29.99 | 29.70 | 29.92 | 46,752 | +0.59(+2.01%) |
Mar 13, 2023 | 29.27 | 29.56 | 29.24 | 29.33 | 79,901 | -0.60(-2.01%) |
Mar 10, 2023 | 30.28 | 30.28 | 29.89 | 29.93 | 85,933 | -0.42(-1.38%) |
Mar 09, 2023 | 30.66 | 30.75 | 30.34 | 30.35 | 50,669 | -0.44(-1.42%) |
Mar 08, 2023 | 30.69 | 30.81 | 30.67 | 30.79 | 140,164 | +0.14(+0.45%) |
Mar 07, 2023 | 30.85 | 30.85 | 30.63 | 30.65 | 9,795 | -0.20(-0.66%) |
Mar 06, 2023 | 30.94 | 30.95 | 30.85 | 30.86 | 195,422 | -0.10(-0.32%) |
Mar 03, 2023 | 30.78 | 30.97 | 30.75 | 30.96 | 27,136 | +0.36(+1.19%) |
Mar 02, 2023 | 30.30 | 30.60 | 30.30 | 30.60 | 19,869 | +0.23(+0.77%) |