Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.18 | 31.25 | 30.96 | 31.05 | 6,881 | -0.12(-0.38%) |
May 05, 2023 | 30.84 | 31.24 | 30.84 | 31.17 | 24,271 | +0.59(+1.93%) |
May 04, 2023 | 30.67 | 30.69 | 30.44 | 30.58 | 5,677 | -0.43(-1.40%) |
May 03, 2023 | 31.14 | 31.46 | 31.01 | 31.01 | 8,935 | -0.01(-0.03%) |
May 02, 2023 | 31.44 | 31.44 | 30.67 | 31.02 | 13,220 | -0.47(-1.50%) |
May 01, 2023 | 31.44 | 31.68 | 31.41 | 31.50 | 26,703 | +0.06(+0.19%) |
Apr 28, 2023 | 31.14 | 31.48 | 31.14 | 31.44 | 7,430 | +0.30(+0.96%) |
Apr 27, 2023 | 30.89 | 31.21 | 30.73 | 31.14 | 8,937 | +0.38(+1.24%) |
Apr 26, 2023 | 31.06 | 31.06 | 30.71 | 30.76 | 4,294 | -0.30(-0.98%) |
Apr 25, 2023 | 31.54 | 31.54 | 31.06 | 31.06 | 9,283 | -0.60(-1.90%) |
Apr 24, 2023 | 31.53 | 31.67 | 31.53 | 31.66 | 7,938 | +0.00(+0.00%) |
Apr 21, 2023 | 32.15 | 32.15 | 31.46 | 31.66 | 16,474 | -0.05(-0.15%) |
Apr 20, 2023 | 31.70 | 31.78 | 31.61 | 31.71 | 11,812 | -0.06(-0.19%) |
Apr 19, 2023 | 31.66 | 31.81 | 31.62 | 31.77 | 8,344 | +0.01(+0.03%) |
Apr 18, 2023 | 31.98 | 31.98 | 31.61 | 31.76 | 10,334 | -0.04(-0.13%) |
Apr 17, 2023 | 31.74 | 31.81 | 31.60 | 31.81 | 12,062 | +0.23(+0.73%) |
Apr 14, 2023 | 31.82 | 32.00 | 31.46 | 31.58 | 10,675 | -0.18(-0.56%) |
Apr 13, 2023 | 31.58 | 31.82 | 31.55 | 31.75 | 8,595 | +0.25(+0.78%) |
Apr 12, 2023 | 31.83 | 31.83 | 31.50 | 31.51 | 10,016 | -0.14(-0.43%) |
Apr 11, 2023 | 31.56 | 31.77 | 31.56 | 31.64 | 25,502 | +0.22(+0.71%) |
Apr 10, 2023 | 31.10 | 31.42 | 31.10 | 31.42 | 16,963 | +0.32(+1.02%) |
Apr 06, 2023 | 30.95 | 31.18 | 30.95 | 31.10 | 12,145 | -0.07(-0.22%) |
Apr 05, 2023 | 31.21 | 31.21 | 30.95 | 31.17 | 20,517 | -0.11(-0.35%) |
Apr 04, 2023 | 31.88 | 31.88 | 31.12 | 31.28 | 11,894 | -0.51(-1.61%) |
Apr 03, 2023 | 31.77 | 31.94 | 31.61 | 31.79 | 15,499 | -0.02(-0.06%) |
Mar 31, 2023 | 31.81 | 31.83 | 31.56 | 31.81 | 6,879 | +0.51(+1.64%) |
Mar 30, 2023 | 31.55 | 31.56 | 31.16 | 31.30 | 12,399 | +0.06(+0.18%) |
Mar 29, 2023 | 31.31 | 31.31 | 31.09 | 31.24 | 11,734 | +0.26(+0.84%) |
Mar 28, 2023 | 30.96 | 31.08 | 30.82 | 30.98 | 10,402 | +0.02(+0.06%) |
Mar 27, 2023 | 30.94 | 31.06 | 30.80 | 30.96 | 8,454 | +0.32(+1.03%) |
Mar 24, 2023 | 30.27 | 30.65 | 30.07 | 30.65 | 8,904 | +0.23(+0.77%) |
Mar 23, 2023 | 30.68 | 30.93 | 30.23 | 30.42 | 8,418 | -0.03(-0.09%) |
Mar 22, 2023 | 31.15 | 31.20 | 30.44 | 30.44 | 9,364 | -0.78(-2.49%) |
Mar 21, 2023 | 31.23 | 31.43 | 31.11 | 31.22 | 17,307 | +0.45(+1.47%) |
Mar 20, 2023 | 30.56 | 30.86 | 30.56 | 30.77 | 13,991 | +0.49(+1.63%) |
Mar 17, 2023 | 30.96 | 30.96 | 30.23 | 30.27 | 28,098 | -0.63(-2.05%) |
Mar 16, 2023 | 30.23 | 30.93 | 30.14 | 30.91 | 7,257 | +0.50(+1.64%) |
Mar 15, 2023 | 30.64 | 30.64 | 30.06 | 30.41 | 8,732 | -0.56(-1.81%) |
Mar 14, 2023 | 31.13 | 31.32 | 30.75 | 30.97 | 66,597 | +0.56(+1.84%) |
Mar 13, 2023 | 30.45 | 30.78 | 30.14 | 30.41 | 12,102 | -0.59(-1.90%) |
Mar 10, 2023 | 31.58 | 31.63 | 30.84 | 31.00 | 15,026 | -0.78(-2.44%) |
Mar 09, 2023 | 32.48 | 32.48 | 31.78 | 31.78 | 12,410 | -0.67(-2.06%) |
Mar 08, 2023 | 32.40 | 32.70 | 32.26 | 32.44 | 109,692 | -0.00(-0.00%) |
Mar 07, 2023 | 32.63 | 32.75 | 32.40 | 32.45 | 9,947 | -0.29(-0.89%) |
Mar 06, 2023 | 33.00 | 33.00 | 32.61 | 32.74 | 2,998 | -0.44(-1.34%) |
Mar 03, 2023 | 32.94 | 33.22 | 32.92 | 33.18 | 7,020 | +0.36(+1.11%) |
Mar 02, 2023 | 32.41 | 32.88 | 32.41 | 32.82 | 8,208 | +0.07(+0.22%) |