Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.40 | 31.40 | 31.16 | 31.24 | 18,362 | +0.09(+0.28%) |
May 05, 2023 | 30.75 | 31.18 | 30.69 | 31.15 | 17,261 | +0.77(+2.53%) |
May 04, 2023 | 30.37 | 30.56 | 30.33 | 30.38 | 17,278 | +0.07(+0.22%) |
May 03, 2023 | 30.39 | 30.52 | 30.28 | 30.31 | 7,497 | -0.05(-0.16%) |
May 02, 2023 | 30.61 | 30.61 | 30.20 | 30.36 | 10,050 | -0.54(-1.74%) |
May 01, 2023 | 31.09 | 31.09 | 30.90 | 30.90 | 15,510 | -0.02(-0.05%) |
Apr 28, 2023 | 30.66 | 30.95 | 30.66 | 30.92 | 4,312 | +0.26(+0.86%) |
Apr 27, 2023 | 30.39 | 30.68 | 30.39 | 30.65 | 13,946 | +0.37(+1.22%) |
Apr 26, 2023 | 30.44 | 30.57 | 30.24 | 30.28 | 18,499 | -0.14(-0.46%) |
Apr 25, 2023 | 30.79 | 30.79 | 30.40 | 30.42 | 24,705 | -0.59(-1.91%) |
Apr 24, 2023 | 31.03 | 31.07 | 30.97 | 31.01 | 13,320 | -0.02(-0.06%) |
Apr 21, 2023 | 30.96 | 31.04 | 30.86 | 31.03 | 15,054 | -0.03(-0.09%) |
Apr 20, 2023 | 31.09 | 31.29 | 31.02 | 31.06 | 43,526 | -0.11(-0.34%) |
Apr 19, 2023 | 31.14 | 31.24 | 31.14 | 31.17 | 16,731 | -0.13(-0.40%) |
Apr 18, 2023 | 31.40 | 31.43 | 31.30 | 31.30 | 22,733 | +0.09(+0.30%) |
Apr 17, 2023 | 31.12 | 31.20 | 31.05 | 31.20 | 11,063 | +0.05(+0.17%) |
Apr 14, 2023 | 31.19 | 31.30 | 31.03 | 31.15 | 21,473 | -0.05(-0.16%) |
Apr 13, 2023 | 31.09 | 31.22 | 30.96 | 31.20 | 13,250 | +0.41(+1.33%) |
Apr 12, 2023 | 30.92 | 30.98 | 30.74 | 30.79 | 29,084 | +0.13(+0.41%) |
Apr 11, 2023 | 30.45 | 30.73 | 30.45 | 30.66 | 69,951 | +0.33(+1.07%) |
Apr 10, 2023 | 30.20 | 30.36 | 30.19 | 30.34 | 18,849 | +0.02(+0.07%) |
Apr 06, 2023 | 30.26 | 30.37 | 30.17 | 30.32 | 15,962 | -0.01(-0.02%) |
Apr 05, 2023 | 30.47 | 30.49 | 30.24 | 30.32 | 16,650 | -0.21(-0.70%) |
Apr 04, 2023 | 30.66 | 30.70 | 30.40 | 30.54 | 36,862 | -0.06(-0.19%) |
Apr 03, 2023 | 30.28 | 30.59 | 30.24 | 30.59 | 23,133 | +0.60(+2.01%) |
Mar 31, 2023 | 29.77 | 30.02 | 29.77 | 29.99 | 30,202 | +0.23(+0.79%) |
Mar 30, 2023 | 29.81 | 29.81 | 29.64 | 29.76 | 31,510 | +0.21(+0.73%) |
Mar 29, 2023 | 29.43 | 29.54 | 29.29 | 29.54 | 26,521 | +0.35(+1.20%) |
Mar 28, 2023 | 29.09 | 29.24 | 29.06 | 29.19 | 21,932 | +0.19(+0.64%) |
Mar 27, 2023 | 28.87 | 29.03 | 28.78 | 29.01 | 27,648 | +0.37(+1.28%) |
Mar 24, 2023 | 28.42 | 28.66 | 28.21 | 28.64 | 23,851 | +0.02(+0.09%) |
Mar 23, 2023 | 29.01 | 29.14 | 28.57 | 28.62 | 21,216 | -0.18(-0.61%) |
Mar 22, 2023 | 29.02 | 29.15 | 28.79 | 28.79 | 52,524 | -0.20(-0.67%) |
Mar 21, 2023 | 29.07 | 29.19 | 28.89 | 28.99 | 21,894 | +0.17(+0.57%) |
Mar 20, 2023 | 28.67 | 28.90 | 28.65 | 28.82 | 20,887 | +0.36(+1.27%) |
Mar 17, 2023 | 28.59 | 28.69 | 28.35 | 28.46 | 11,908 | -0.33(-1.15%) |
Mar 16, 2023 | 28.46 | 28.84 | 28.19 | 28.79 | 56,481 | +0.29(+1.03%) |
Mar 15, 2023 | 28.42 | 28.57 | 28.10 | 28.50 | 45,772 | -0.58(-1.98%) |
Mar 14, 2023 | 29.16 | 29.36 | 28.88 | 29.07 | 40,572 | +0.20(+0.68%) |
Mar 13, 2023 | 28.75 | 29.12 | 28.66 | 28.88 | 59,461 | -0.06(-0.20%) |
Mar 10, 2023 | 29.24 | 29.49 | 28.94 | 28.94 | 16,055 | -0.49(-1.65%) |
Mar 09, 2023 | 29.92 | 30.01 | 29.40 | 29.43 | 20,955 | -0.45(-1.50%) |
Mar 08, 2023 | 29.78 | 29.99 | 29.78 | 29.87 | 23,712 | +0.01(+0.04%) |
Mar 07, 2023 | 30.37 | 30.37 | 29.82 | 29.86 | 26,221 | -0.65(-2.14%) |
Mar 06, 2023 | 30.55 | 30.66 | 30.48 | 30.51 | 59,031 | -0.14(-0.45%) |
Mar 03, 2023 | 30.26 | 30.70 | 30.26 | 30.65 | 31,913 | +0.33(+1.08%) |
Mar 02, 2023 | 30.05 | 30.32 | 29.91 | 30.32 | 85,202 | +0.19(+0.64%) |