Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.92 | 29.96 | 29.88 | 29.96 | 638 | -0.11(-0.37%) |
May 05, 2023 | 29.75 | 30.14 | 29.75 | 30.08 | 2,825 | +0.76(+2.60%) |
May 04, 2023 | 29.51 | 29.51 | 29.32 | 29.32 | 3,126 | -0.41(-1.37%) |
May 03, 2023 | 30.03 | 30.03 | 29.72 | 29.72 | 2,304 | -0.04(-0.13%) |
May 02, 2023 | 30.29 | 30.29 | 29.76 | 29.76 | 2,649 | -0.70(-2.30%) |
May 01, 2023 | 30.41 | 30.57 | 30.39 | 30.46 | 1,023 | +0.08(+0.27%) |
Apr 28, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 464 | +0.24(+0.81%) |
Apr 27, 2023 | 29.92 | 30.14 | 29.90 | 30.14 | 749 | +0.43(+1.43%) |
Apr 26, 2023 | 29.93 | 29.97 | 29.65 | 29.71 | 8,345 | -0.30(-0.99%) |
Apr 25, 2023 | 30.54 | 30.54 | 30.01 | 30.01 | 4,202 | -0.79(-2.57%) |
Apr 24, 2023 | 30.96 | 31.00 | 30.73 | 30.80 | 1,385 | -0.11(-0.34%) |
Apr 21, 2023 | 31.00 | 31.00 | 30.74 | 30.90 | 6,031 | -0.01(-0.04%) |
Apr 20, 2023 | 31.06 | 31.06 | 30.92 | 30.92 | 4,463 | -0.20(-0.63%) |
Apr 19, 2023 | 30.92 | 31.15 | 30.92 | 31.11 | 973 | +0.12(+0.39%) |
Apr 18, 2023 | 31.39 | 31.39 | 30.87 | 30.99 | 3,311 | -0.24(-0.75%) |
Apr 17, 2023 | 30.98 | 31.26 | 30.98 | 31.23 | 2,676 | +0.31(+1.01%) |
Apr 14, 2023 | 30.88 | 30.91 | 30.88 | 30.91 | 580 | -0.31(-1.00%) |
Apr 13, 2023 | 31.04 | 31.28 | 31.03 | 31.23 | 3,931 | +0.46(+1.49%) |
Apr 12, 2023 | 31.04 | 31.07 | 30.74 | 30.77 | 4,296 | -0.24(-0.76%) |
Apr 11, 2023 | 30.90 | 31.15 | 30.90 | 31.01 | 467,090 | +0.17(+0.56%) |
Apr 10, 2023 | 30.50 | 30.84 | 30.50 | 30.83 | 6,072 | +0.31(+1.02%) |
Apr 06, 2023 | 30.51 | 30.60 | 30.51 | 30.52 | 4,013 | +0.01(+0.03%) |
Apr 05, 2023 | 30.44 | 30.51 | 30.37 | 30.51 | 2,221 | -0.17(-0.57%) |
Apr 04, 2023 | 31.29 | 31.29 | 30.58 | 30.69 | 23,946 | -0.63(-2.00%) |
Apr 03, 2023 | 31.33 | 31.43 | 31.28 | 31.31 | 1,393 | -0.06(-0.19%) |
Mar 31, 2023 | 31.07 | 31.41 | 31.07 | 31.37 | 18,050 | +0.49(+1.58%) |
Mar 30, 2023 | 31.06 | 31.06 | 30.88 | 30.89 | 1,808 | -0.13(-0.43%) |
Mar 29, 2023 | 30.98 | 31.02 | 30.86 | 31.02 | 14,074 | +0.32(+1.03%) |
Mar 28, 2023 | 30.69 | 30.81 | 30.65 | 30.70 | 2,057 | -0.01(-0.05%) |
Mar 27, 2023 | 30.62 | 30.88 | 30.62 | 30.72 | 4,134 | +0.32(+1.05%) |
Mar 24, 2023 | 29.89 | 30.40 | 29.82 | 30.40 | 8,557 | +0.25(+0.82%) |
Mar 23, 2023 | 30.55 | 30.71 | 30.15 | 30.15 | 1,114 | -0.26(-0.85%) |
Mar 22, 2023 | 31.21 | 31.24 | 30.41 | 30.41 | 16,639 | -0.77(-2.47%) |
Mar 21, 2023 | 31.06 | 31.31 | 31.06 | 31.18 | 5,269 | +0.57(+1.87%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.60 | 30.61 | 3,828 | +0.34(+1.12%) |
Mar 17, 2023 | 30.83 | 30.83 | 30.27 | 30.27 | 3,615 | -0.85(-2.72%) |
Mar 16, 2023 | 30.41 | 31.12 | 30.31 | 31.12 | 6,375 | +0.54(+1.77%) |
Mar 15, 2023 | 30.13 | 30.58 | 30.13 | 30.58 | 9,346 | -0.51(-1.64%) |
Mar 14, 2023 | 31.25 | 31.44 | 30.98 | 31.09 | 2,743 | +0.56(+1.84%) |
Mar 13, 2023 | 30.61 | 30.85 | 30.52 | 30.52 | 1,798 | -0.83(-2.63%) |
Mar 10, 2023 | 32.10 | 32.10 | 31.28 | 31.35 | 7,743 | -0.88(-2.72%) |
Mar 09, 2023 | 32.29 | 32.29 | 32.23 | 32.23 | 185,879 | -0.89(-2.68%) |
Mar 08, 2023 | 33.00 | 33.11 | 32.94 | 33.11 | 1,016 | -0.03(-0.10%) |
Mar 07, 2023 | 33.27 | 33.27 | 33.14 | 33.14 | 805 | -0.32(-0.97%) |
Mar 06, 2023 | 34.03 | 34.03 | 33.37 | 33.47 | 5,067 | -0.58(-1.69%) |
Mar 03, 2023 | 33.80 | 34.04 | 33.80 | 34.04 | 1,306 | +0.35(+1.03%) |
Mar 02, 2023 | 33.55 | 33.70 | 33.48 | 33.70 | 1,554 | -0.04(-0.11%) |