Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.20 | 28.39 | 28.16 | 28.39 | 73,561 | +0.12(+0.43%) |
May 05, 2023 | 28.41 | 28.42 | 28.20 | 28.27 | 22,477 | -0.02(-0.05%) |
May 04, 2023 | 28.22 | 28.39 | 28.21 | 28.29 | 24,099 | +0.21(+0.77%) |
May 03, 2023 | 28.15 | 28.19 | 27.97 | 28.07 | 56,789 | -0.23(-0.81%) |
May 02, 2023 | 28.58 | 28.61 | 28.30 | 28.30 | 26,870 | -0.18(-0.65%) |
May 01, 2023 | 28.23 | 28.52 | 28.22 | 28.48 | 24,937 | +0.25(+0.87%) |
Apr 28, 2023 | 28.32 | 28.35 | 28.11 | 28.24 | 28,300 | +0.05(+0.17%) |
Apr 27, 2023 | 28.35 | 28.36 | 28.17 | 28.19 | 49,723 | +0.05(+0.18%) |
Apr 26, 2023 | 27.92 | 28.16 | 27.85 | 28.14 | 62,495 | -0.35(-1.23%) |
Apr 25, 2023 | 28.27 | 28.51 | 28.27 | 28.49 | 44,833 | +0.38(+1.35%) |
Apr 24, 2023 | 28.23 | 28.23 | 28.08 | 28.11 | 54,938 | -0.26(-0.90%) |
Apr 21, 2023 | 28.38 | 28.60 | 28.36 | 28.37 | 25,048 | -0.13(-0.44%) |
Apr 20, 2023 | 28.48 | 28.51 | 28.38 | 28.49 | 16,424 | -0.05(-0.17%) |
Apr 19, 2023 | 28.49 | 28.55 | 28.43 | 28.54 | 15,189 | +0.09(+0.32%) |
Apr 18, 2023 | 28.58 | 28.58 | 28.42 | 28.45 | 41,736 | -0.21(-0.74%) |
Apr 17, 2023 | 28.56 | 28.74 | 28.54 | 28.66 | 50,633 | +0.34(+1.20%) |
Apr 14, 2023 | 28.16 | 28.41 | 28.13 | 28.32 | 62,349 | +0.30(+1.07%) |
Apr 13, 2023 | 27.95 | 28.04 | 27.92 | 28.02 | 42,916 | -0.30(-1.07%) |
Apr 12, 2023 | 28.41 | 28.44 | 28.27 | 28.32 | 62,669 | -0.41(-1.42%) |
Apr 11, 2023 | 28.69 | 28.81 | 28.66 | 28.73 | 14,614 | -0.27(-0.93%) |
Apr 10, 2023 | 29.00 | 29.14 | 28.99 | 29.00 | 97,426 | +0.36(+1.26%) |
Apr 06, 2023 | 28.82 | 28.82 | 28.59 | 28.64 | 63,394 | -0.12(-0.43%) |
Apr 05, 2023 | 28.55 | 28.82 | 28.44 | 28.76 | 20,752 | +0.26(+0.93%) |
Apr 04, 2023 | 28.74 | 28.76 | 28.37 | 28.50 | 196,970 | -0.20(-0.70%) |
Apr 03, 2023 | 28.88 | 29.05 | 28.67 | 28.70 | 103,353 | -0.34(-1.17%) |
Mar 31, 2023 | 28.84 | 29.05 | 28.77 | 29.04 | 28,415 | +0.31(+1.08%) |
Mar 30, 2023 | 28.66 | 28.77 | 28.64 | 28.73 | 52,632 | -0.31(-1.07%) |
Mar 29, 2023 | 29.04 | 29.14 | 29.01 | 29.04 | 71,670 | +0.04(+0.13%) |
Mar 28, 2023 | 29.12 | 29.14 | 29.00 | 29.00 | 21,363 | -0.26(-0.87%) |
Mar 27, 2023 | 29.30 | 29.38 | 29.26 | 29.26 | 36,261 | -0.21(-0.71%) |
Mar 24, 2023 | 29.45 | 29.55 | 29.43 | 29.47 | 122,313 | +0.43(+1.48%) |
Mar 23, 2023 | 28.75 | 29.09 | 28.67 | 29.04 | 129,091 | +0.17(+0.59%) |
Mar 22, 2023 | 29.31 | 29.36 | 28.63 | 28.87 | 183,617 | -0.54(-1.84%) |
Mar 21, 2023 | 29.34 | 29.45 | 29.31 | 29.41 | 51,053 | -0.25(-0.84%) |
Mar 20, 2023 | 29.66 | 29.71 | 29.62 | 29.66 | 63,117 | -0.32(-1.07%) |
Mar 17, 2023 | 30.19 | 30.22 | 29.84 | 29.98 | 64,214 | -0.26(-0.86%) |
Mar 16, 2023 | 30.46 | 30.46 | 30.19 | 30.24 | 82,806 | -0.20(-0.65%) |
Mar 15, 2023 | 30.71 | 30.76 | 30.35 | 30.44 | 167,457 | +0.91(+3.08%) |
Mar 14, 2023 | 29.58 | 29.73 | 29.49 | 29.53 | 91,873 | -0.05(-0.18%) |
Mar 13, 2023 | 29.73 | 29.76 | 29.48 | 29.58 | 101,828 | -0.52(-1.72%) |
Mar 10, 2023 | 30.03 | 30.10 | 29.74 | 30.10 | 203,051 | -0.34(-1.12%) |
Mar 09, 2023 | 30.51 | 30.52 | 30.38 | 30.44 | 49,906 | -0.19(-0.62%) |
Mar 08, 2023 | 30.55 | 30.70 | 30.52 | 30.63 | 119,113 | +0.02(+0.07%) |
Mar 07, 2023 | 30.03 | 30.61 | 30.03 | 30.61 | 105,107 | +0.72(+2.41%) |
Mar 06, 2023 | 29.95 | 29.98 | 29.78 | 29.89 | 84,333 | -0.22(-0.73%) |
Mar 03, 2023 | 30.18 | 30.31 | 30.08 | 30.11 | 32,463 | -0.12(-0.40%) |
Mar 02, 2023 | 30.33 | 30.45 | 30.23 | 30.23 | 161,572 | +0.30(+1.00%) |