Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.48 | 29.52 | 29.40 | 29.48 | 19,315 | +0.01(+0.03%) |
May 05, 2023 | 29.30 | 29.54 | 29.30 | 29.47 | 8,976 | +0.34(+1.17%) |
May 04, 2023 | 29.34 | 29.34 | 29.09 | 29.13 | 5,695 | -0.15(-0.50%) |
May 03, 2023 | 29.18 | 29.54 | 29.18 | 29.27 | 37,652 | +0.04(+0.13%) |
May 02, 2023 | 29.25 | 29.25 | 28.93 | 29.24 | 80,396 | -0.06(-0.20%) |
May 01, 2023 | 29.39 | 29.58 | 29.25 | 29.29 | 6,326 | +0.02(+0.07%) |
Apr 28, 2023 | 28.77 | 29.27 | 28.77 | 29.27 | 5,648 | +0.56(+1.94%) |
Apr 27, 2023 | 28.62 | 28.72 | 28.54 | 28.72 | 4,731 | +0.38(+1.33%) |
Apr 26, 2023 | 28.52 | 28.73 | 28.30 | 28.34 | 15,015 | -0.25(-0.89%) |
Apr 25, 2023 | 28.92 | 28.92 | 28.58 | 28.59 | 10,850 | -0.44(-1.51%) |
Apr 24, 2023 | 28.69 | 29.03 | 28.69 | 29.03 | 7,014 | +0.28(+0.98%) |
Apr 21, 2023 | 28.79 | 28.79 | 28.45 | 28.75 | 11,772 | -0.09(-0.30%) |
Apr 20, 2023 | 28.52 | 28.91 | 28.52 | 28.84 | 19,855 | +0.13(+0.47%) |
Apr 19, 2023 | 28.51 | 28.90 | 28.51 | 28.70 | 24,471 | -0.04(-0.13%) |
Apr 18, 2023 | 28.92 | 28.93 | 28.71 | 28.74 | 16,188 | -0.24(-0.81%) |
Apr 17, 2023 | 28.86 | 28.98 | 28.71 | 28.98 | 12,047 | +0.14(+0.47%) |
Apr 14, 2023 | 28.96 | 28.96 | 28.66 | 28.84 | 2,419 | -0.19(-0.64%) |
Apr 13, 2023 | 28.86 | 29.09 | 28.86 | 29.03 | 4,173 | +0.32(+1.10%) |
Apr 12, 2023 | 28.89 | 28.89 | 28.59 | 28.71 | 26,678 | +0.07(+0.23%) |
Apr 11, 2023 | 28.60 | 28.65 | 28.53 | 28.64 | 5,573 | +0.23(+0.83%) |
Apr 10, 2023 | 28.07 | 28.50 | 28.07 | 28.41 | 7,888 | +0.23(+0.81%) |
Apr 06, 2023 | 27.92 | 28.26 | 27.90 | 28.18 | 12,080 | +0.26(+0.94%) |
Apr 05, 2023 | 28.11 | 28.17 | 27.77 | 27.92 | 11,310 | -0.58(-2.03%) |
Apr 04, 2023 | 28.34 | 28.51 | 28.26 | 28.50 | 5,072 | +0.10(+0.35%) |
Apr 03, 2023 | 28.51 | 28.53 | 28.16 | 28.40 | 5,936 | -0.09(-0.32%) |
Mar 31, 2023 | 28.81 | 28.81 | 28.49 | 28.49 | 2,834 | -0.01(-0.05%) |
Mar 30, 2023 | 28.50 | 28.60 | 28.46 | 28.50 | 2,613 | +0.11(+0.37%) |
Mar 29, 2023 | 28.07 | 28.39 | 28.05 | 28.39 | 2,854 | +0.53(+1.90%) |
Mar 28, 2023 | 27.69 | 28.06 | 27.69 | 27.86 | 3,173 | +0.32(+1.16%) |
Mar 27, 2023 | 27.49 | 27.62 | 27.49 | 27.55 | 7,810 | +0.26(+0.94%) |
Mar 24, 2023 | 26.91 | 27.34 | 26.90 | 27.29 | 7,446 | +0.20(+0.73%) |
Mar 23, 2023 | 27.30 | 27.42 | 27.02 | 27.09 | 23,909 | +0.11(+0.41%) |
Mar 22, 2023 | 27.07 | 27.30 | 26.98 | 26.98 | 5,597 | +0.02(+0.08%) |
Mar 21, 2023 | 26.67 | 27.01 | 26.67 | 26.96 | 21,733 | +0.49(+1.87%) |
Mar 20, 2023 | 27.32 | 27.32 | 26.20 | 26.47 | 10,560 | +0.25(+0.94%) |
Mar 17, 2023 | 26.63 | 26.74 | 26.20 | 26.22 | 48,587 | -0.60(-2.24%) |
Mar 16, 2023 | 26.18 | 26.82 | 26.14 | 26.82 | 30,492 | +0.52(+1.97%) |
Mar 15, 2023 | 26.57 | 26.57 | 26.16 | 26.30 | 74,807 | -0.83(-3.06%) |
Mar 14, 2023 | 27.19 | 27.40 | 27.11 | 27.13 | 6,445 | +0.56(+2.10%) |
Mar 13, 2023 | 26.90 | 26.91 | 26.58 | 26.58 | 5,063 | -0.72(-2.64%) |
Mar 10, 2023 | 27.82 | 27.82 | 27.26 | 27.30 | 8,460 | -0.64(-2.29%) |
Mar 09, 2023 | 28.47 | 28.55 | 27.94 | 27.94 | 6,418 | -0.48(-1.68%) |
Mar 08, 2023 | 28.17 | 28.50 | 28.17 | 28.41 | 10,681 | +0.37(+1.33%) |
Mar 07, 2023 | 28.73 | 28.73 | 28.04 | 28.04 | 4,890 | -0.63(-2.20%) |
Mar 06, 2023 | 28.89 | 28.89 | 28.66 | 28.67 | 24,230 | -0.24(-0.84%) |
Mar 03, 2023 | 28.50 | 28.92 | 28.50 | 28.92 | 5,438 | +0.79(+2.82%) |
Mar 02, 2023 | 28.28 | 28.28 | 28.02 | 28.12 | 2,259 | -0.14(-0.50%) |