Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.18 | 30.34 | 29.78 | 29.88 | 762,690 | -0.12(-0.40%) |
May 05, 2023 | 29.85 | 30.22 | 29.58 | 30.00 | 996,866 | +0.75(+2.55%) |
May 04, 2023 | 29.10 | 29.31 | 28.87 | 29.26 | 990,532 | +0.18(+0.63%) |
May 03, 2023 | 29.17 | 29.44 | 28.99 | 29.07 | 1,083,208 | -0.23(-0.79%) |
May 02, 2023 | 30.18 | 30.18 | 29.20 | 29.30 | 1,128,411 | -1.04(-3.43%) |
May 01, 2023 | 30.18 | 30.51 | 30.18 | 30.34 | 499,774 | -0.02(-0.06%) |
Apr 28, 2023 | 29.78 | 30.48 | 29.78 | 30.36 | 594,823 | +0.38(+1.26%) |
Apr 27, 2023 | 29.78 | 30.14 | 29.77 | 29.99 | 507,164 | +0.15(+0.49%) |
Apr 26, 2023 | 29.93 | 30.16 | 29.65 | 29.84 | 749,263 | -0.10(-0.34%) |
Apr 25, 2023 | 30.15 | 30.32 | 29.92 | 29.94 | 661,149 | -0.50(-1.64%) |
Apr 24, 2023 | 30.15 | 30.53 | 30.07 | 30.44 | 613,085 | +0.29(+0.95%) |
Apr 21, 2023 | 30.31 | 30.36 | 29.93 | 30.15 | 938,085 | -0.13(-0.43%) |
Apr 20, 2023 | 30.27 | 30.39 | 30.09 | 30.28 | 769,743 | -0.27(-0.88%) |
Apr 19, 2023 | 30.46 | 30.67 | 30.40 | 30.55 | 881,787 | -0.13(-0.42%) |
Apr 18, 2023 | 30.86 | 31.06 | 30.51 | 30.68 | 568,105 | -0.22(-0.72%) |
Apr 17, 2023 | 31.17 | 31.17 | 30.75 | 30.90 | 523,882 | -0.34(-1.09%) |
Apr 14, 2023 | 31.29 | 31.52 | 31.09 | 31.24 | 420,344 | -0.06(-0.18%) |
Apr 13, 2023 | 31.05 | 31.42 | 30.96 | 31.29 | 624,943 | +0.40(+1.28%) |
Apr 12, 2023 | 30.95 | 31.15 | 30.84 | 30.90 | 613,145 | +0.03(+0.09%) |
Apr 11, 2023 | 30.70 | 30.94 | 30.58 | 30.87 | 533,288 | +0.33(+1.09%) |
Apr 10, 2023 | 30.16 | 30.57 | 30.12 | 30.54 | 528,581 | +0.25(+0.82%) |
Apr 06, 2023 | 30.31 | 30.56 | 30.22 | 30.29 | 536,840 | -0.13(-0.42%) |
Apr 05, 2023 | 30.33 | 30.61 | 30.26 | 30.42 | 568,118 | +0.10(+0.33%) |
Apr 04, 2023 | 30.55 | 30.73 | 30.11 | 30.32 | 752,469 | -0.18(-0.60%) |
Apr 03, 2023 | 30.43 | 30.58 | 30.20 | 30.50 | 800,418 | +0.63(+2.10%) |
Mar 31, 2023 | 29.68 | 29.90 | 29.68 | 29.87 | 629,224 | +0.24(+0.81%) |
Mar 30, 2023 | 29.58 | 29.66 | 29.38 | 29.64 | 468,634 | +0.28(+0.94%) |
Mar 29, 2023 | 29.16 | 29.48 | 29.14 | 29.36 | 592,345 | +0.41(+1.43%) |
Mar 28, 2023 | 28.62 | 29.00 | 28.54 | 28.94 | 797,539 | +0.30(+1.06%) |
Mar 27, 2023 | 28.45 | 28.71 | 28.33 | 28.64 | 1,021,652 | +0.47(+1.67%) |
Mar 24, 2023 | 27.69 | 28.22 | 27.28 | 28.17 | 880,468 | +0.04(+0.13%) |
Mar 23, 2023 | 28.64 | 28.99 | 28.02 | 28.13 | 1,048,353 | -0.49(-1.71%) |
Mar 22, 2023 | 28.89 | 29.20 | 28.62 | 28.62 | 756,012 | -0.22(-0.77%) |
Mar 21, 2023 | 28.94 | 29.13 | 28.64 | 28.84 | 834,323 | +0.28(+0.97%) |
Mar 20, 2023 | 28.12 | 28.64 | 28.08 | 28.57 | 834,171 | +0.52(+1.84%) |
Mar 17, 2023 | 28.04 | 28.40 | 27.74 | 28.05 | 1,146,218 | -0.31(-1.11%) |
Mar 16, 2023 | 27.86 | 28.44 | 27.47 | 28.36 | 1,194,456 | +0.15(+0.52%) |
Mar 15, 2023 | 28.79 | 28.83 | 27.53 | 28.21 | 2,236,186 | -1.36(-4.58%) |
Mar 14, 2023 | 29.60 | 30.16 | 29.24 | 29.57 | 869,780 | +0.37(+1.27%) |
Mar 13, 2023 | 29.29 | 29.66 | 28.77 | 29.20 | 1,652,279 | -0.44(-1.49%) |
Mar 10, 2023 | 29.99 | 30.18 | 29.45 | 29.64 | 1,116,683 | -0.43(-1.44%) |
Mar 09, 2023 | 30.56 | 30.76 | 30.04 | 30.08 | 522,566 | -0.33(-1.10%) |
Mar 08, 2023 | 30.45 | 30.83 | 30.25 | 30.41 | 580,564 | +0.00(+0.00%) |
Mar 07, 2023 | 30.86 | 30.92 | 30.34 | 30.41 | 678,737 | -0.45(-1.46%) |
Mar 06, 2023 | 30.75 | 31.01 | 30.72 | 30.86 | 449,580 | -0.05(-0.15%) |
Mar 03, 2023 | 30.62 | 31.05 | 30.44 | 30.91 | 471,099 | +0.29(+0.94%) |
Mar 02, 2023 | 30.07 | 30.73 | 30.01 | 30.62 | 623,992 | +0.48(+1.59%) |