Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.39 | 29.45 | 29.32 | 29.43 | 1,398,413 | +0.03(+0.10%) |
May 05, 2023 | 29.43 | 29.45 | 29.38 | 29.40 | 176,614 | -0.02(-0.07%) |
May 04, 2023 | 29.40 | 29.42 | 29.38 | 29.42 | 492,811 | +0.01(+0.03%) |
May 03, 2023 | 29.42 | 29.42 | 29.38 | 29.41 | 609,866 | -0.01(-0.03%) |
May 02, 2023 | 29.37 | 29.42 | 29.37 | 29.42 | 236,091 | +0.01(+0.03%) |
May 01, 2023 | 29.36 | 29.42 | 29.36 | 29.41 | 163,215 | +0.00(+0.00%) |
Apr 28, 2023 | 29.40 | 29.45 | 29.35 | 29.41 | 276,736 | +0.02(+0.07%) |
Apr 27, 2023 | 29.42 | 29.44 | 29.36 | 29.39 | 168,612 | +0.03(+0.10%) |
Apr 26, 2023 | 29.34 | 29.41 | 29.34 | 29.36 | 448,126 | +0.00(+0.00%) |
Apr 25, 2023 | 29.36 | 29.43 | 29.35 | 29.36 | 262,782 | -0.02(-0.07%) |
Apr 24, 2023 | 29.38 | 29.41 | 29.37 | 29.38 | 130,457 | +0.02(+0.07%) |
Apr 21, 2023 | 29.40 | 29.40 | 29.35 | 29.36 | 306,716 | -0.01(-0.03%) |
Apr 20, 2023 | 29.44 | 29.53 | 29.37 | 29.37 | 962,826 | -0.03(-0.10%) |
Apr 19, 2023 | 29.47 | 29.49 | 29.39 | 29.40 | 549,807 | -0.07(-0.24%) |
Apr 18, 2023 | 29.54 | 29.57 | 29.47 | 29.47 | 182,940 | -0.09(-0.30%) |
Apr 17, 2023 | 29.46 | 29.56 | 29.46 | 29.56 | 237,192 | +0.02(+0.07%) |
Apr 14, 2023 | 29.54 | 29.57 | 29.50 | 29.54 | 222,875 | -0.02(-0.07%) |
Apr 13, 2023 | 29.60 | 29.64 | 29.56 | 29.56 | 235,029 | -0.08(-0.27%) |
Apr 12, 2023 | 29.83 | 29.83 | 29.63 | 29.64 | 1,101,405 | -0.13(-0.44%) |
Apr 11, 2023 | 29.48 | 29.82 | 29.42 | 29.77 | 2,263,616 | +0.33(+1.12%) |
Apr 10, 2023 | 29.46 | 29.56 | 29.38 | 29.44 | 670,213 | -0.10(-0.34%) |
Apr 06, 2023 | 29.35 | 30.13 | 29.34 | 29.54 | 1,497,304 | +0.18(+0.61%) |
Apr 05, 2023 | 29.35 | 29.36 | 29.34 | 29.36 | 336,764 | +0.10(+0.34%) |
Apr 04, 2023 | 29.39 | 29.47 | 29.26 | 29.26 | 390,155 | -0.16(-0.54%) |
Apr 03, 2023 | 29.26 | 29.45 | 29.26 | 29.42 | 710,752 | +0.13(+0.44%) |
Mar 31, 2023 | 29.19 | 29.31 | 29.14 | 29.29 | 847,899 | +0.13(+0.45%) |
Mar 30, 2023 | 29.18 | 29.24 | 29.16 | 29.16 | 259,671 | -0.03(-0.10%) |
Mar 29, 2023 | 29.19 | 29.20 | 29.06 | 29.19 | 401,922 | +0.00(+0.00%) |
Mar 28, 2023 | 29.05 | 29.21 | 28.89 | 29.19 | 841,231 | +0.15(+0.52%) |
Mar 27, 2023 | 29.00 | 29.10 | 28.98 | 29.04 | 944,946 | +0.04(+0.14%) |
Mar 24, 2023 | 28.95 | 29.07 | 28.90 | 29.00 | 1,881,939 | +0.10(+0.35%) |
Mar 23, 2023 | 28.96 | 29.00 | 28.89 | 28.90 | 1,869,776 | -0.05(-0.17%) |
Mar 22, 2023 | 28.96 | 29.06 | 28.86 | 28.95 | 1,271,590 | +0.00(+0.00%) |
Mar 21, 2023 | 28.94 | 29.14 | 28.85 | 28.95 | 520,847 | +0.02(+0.07%) |
Mar 20, 2023 | 28.91 | 29.00 | 28.91 | 28.93 | 2,255,416 | +0.03(+0.10%) |
Mar 17, 2023 | 29.05 | 29.05 | 28.88 | 28.90 | 732,279 | -0.14(-0.48%) |
Mar 16, 2023 | 28.95 | 29.05 | 28.95 | 29.04 | 604,728 | +0.07(+0.24%) |
Mar 15, 2023 | 29.00 | 29.05 | 28.89 | 28.97 | 605,451 | -0.07(-0.24%) |
Mar 14, 2023 | 29.04 | 29.06 | 28.98 | 29.04 | 590,728 | +0.06(+0.21%) |
Mar 13, 2023 | 29.04 | 29.07 | 28.98 | 28.98 | 968,865 | -0.06(-0.21%) |
Mar 10, 2023 | 29.05 | 29.09 | 29.04 | 29.04 | 590,957 | -0.01(-0.03%) |
Mar 09, 2023 | 29.08 | 29.09 | 29.02 | 29.05 | 822,311 | -0.02(-0.07%) |
Mar 08, 2023 | 29.10 | 29.14 | 29.04 | 29.07 | 961,070 | +0.00(+0.00%) |
Mar 07, 2023 | 29.09 | 29.10 | 29.06 | 29.07 | 873,254 | -0.02(-0.07%) |
Mar 06, 2023 | 29.08 | 29.11 | 29.07 | 29.09 | 673,211 | +0.02(+0.07%) |
Mar 03, 2023 | 29.10 | 29.16 | 29.07 | 29.07 | 398,526 | -0.01(-0.03%) |
Mar 02, 2023 | 29.10 | 29.16 | 29.06 | 29.08 | 1,487,140 | -0.05(-0.17%) |