Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.36 | 30.71 | 30.36 | 30.70 | 111,683 | +0.63(+2.10%) |
May 05, 2023 | 29.44 | 30.11 | 29.44 | 30.06 | 45,698 | +0.80(+2.75%) |
May 04, 2023 | 29.33 | 29.35 | 29.15 | 29.26 | 9,552 | +0.03(+0.10%) |
May 03, 2023 | 29.55 | 29.55 | 29.15 | 29.23 | 61,134 | -0.28(-0.94%) |
May 02, 2023 | 29.52 | 29.56 | 29.16 | 29.51 | 14,366 | -0.14(-0.48%) |
May 01, 2023 | 30.00 | 30.05 | 29.59 | 29.65 | 10,874 | -0.05(-0.16%) |
Apr 28, 2023 | 29.62 | 29.70 | 29.39 | 29.70 | 9,344 | +0.23(+0.78%) |
Apr 27, 2023 | 29.30 | 29.56 | 29.25 | 29.47 | 10,567 | +0.11(+0.36%) |
Apr 26, 2023 | 29.79 | 29.83 | 29.24 | 29.36 | 11,083 | +0.00(+0.00%) |
Apr 25, 2023 | 29.59 | 29.59 | 29.35 | 29.36 | 27,581 | -0.56(-1.89%) |
Apr 24, 2023 | 29.85 | 30.08 | 29.85 | 29.93 | 8,720 | +0.03(+0.10%) |
Apr 21, 2023 | 29.98 | 30.04 | 29.75 | 29.90 | 10,470 | -0.26(-0.86%) |
Apr 20, 2023 | 30.35 | 30.35 | 30.04 | 30.16 | 12,904 | -0.07(-0.22%) |
Apr 19, 2023 | 30.26 | 30.46 | 30.05 | 30.23 | 165,778 | -0.08(-0.25%) |
Apr 18, 2023 | 30.46 | 30.58 | 30.26 | 30.30 | 14,569 | +0.09(+0.29%) |
Apr 17, 2023 | 30.47 | 30.47 | 30.16 | 30.22 | 7,026 | -0.12(-0.41%) |
Apr 14, 2023 | 30.52 | 30.64 | 30.19 | 30.34 | 13,476 | +0.11(+0.35%) |
Apr 13, 2023 | 29.84 | 30.38 | 29.84 | 30.24 | 11,421 | +0.58(+1.97%) |
Apr 12, 2023 | 29.82 | 29.85 | 29.65 | 29.65 | 4,428 | -0.11(-0.35%) |
Apr 11, 2023 | 29.51 | 29.89 | 29.48 | 29.76 | 105,345 | +0.65(+2.24%) |
Apr 10, 2023 | 29.27 | 29.27 | 29.00 | 29.11 | 3,145 | -0.10(-0.33%) |
Apr 06, 2023 | 29.10 | 29.31 | 29.05 | 29.20 | 4,668 | +0.16(+0.56%) |
Apr 05, 2023 | 29.42 | 29.42 | 28.94 | 29.04 | 6,110 | -0.14(-0.49%) |
Apr 04, 2023 | 29.23 | 29.27 | 29.04 | 29.18 | 5,364 | -0.11(-0.39%) |
Apr 03, 2023 | 29.14 | 29.50 | 29.14 | 29.30 | 131,427 | +0.11(+0.39%) |
Mar 31, 2023 | 29.48 | 29.48 | 29.18 | 29.18 | 4,977 | +0.03(+0.10%) |
Mar 30, 2023 | 29.19 | 29.44 | 29.15 | 29.15 | 68,702 | +0.00(+0.00%) |
Mar 29, 2023 | 28.91 | 29.15 | 28.90 | 29.15 | 3,503 | +0.42(+1.47%) |
Mar 28, 2023 | 28.49 | 28.86 | 28.49 | 28.73 | 3,265 | +0.63(+2.25%) |
Mar 27, 2023 | 28.12 | 28.37 | 28.08 | 28.10 | 17,043 | +0.25(+0.89%) |
Mar 24, 2023 | 27.77 | 28.00 | 27.64 | 27.85 | 29,869 | +0.00(+0.00%) |
Mar 23, 2023 | 27.97 | 28.26 | 27.79 | 27.85 | 20,488 | +0.07(+0.24%) |
Mar 22, 2023 | 27.96 | 28.23 | 27.77 | 27.79 | 48,918 | -0.28(-0.99%) |
Mar 21, 2023 | 28.11 | 28.11 | 27.87 | 28.06 | 7,609 | +0.41(+1.49%) |
Mar 20, 2023 | 27.31 | 27.70 | 27.31 | 27.65 | 122,329 | +0.33(+1.19%) |
Mar 17, 2023 | 27.42 | 27.43 | 27.12 | 27.33 | 80,392 | +0.11(+0.42%) |
Mar 16, 2023 | 27.22 | 27.43 | 27.14 | 27.21 | 47,178 | -0.13(-0.49%) |
Mar 15, 2023 | 27.75 | 27.77 | 27.12 | 27.34 | 224,531 | -0.93(-3.28%) |
Mar 14, 2023 | 28.30 | 28.52 | 28.23 | 28.27 | 12,129 | +0.39(+1.41%) |
Mar 13, 2023 | 27.84 | 28.29 | 27.79 | 27.88 | 19,056 | -0.03(-0.10%) |
Mar 10, 2023 | 28.25 | 28.34 | 27.79 | 27.91 | 32,161 | -0.07(-0.24%) |
Mar 09, 2023 | 28.46 | 28.50 | 27.90 | 27.98 | 132,425 | -0.41(-1.45%) |
Mar 08, 2023 | 28.52 | 28.52 | 28.28 | 28.39 | 4,954 | +0.17(+0.61%) |
Mar 07, 2023 | 28.70 | 28.70 | 28.22 | 28.22 | 17,216 | -0.65(-2.26%) |
Mar 06, 2023 | 28.91 | 29.06 | 28.81 | 28.87 | 21,341 | -0.14(-0.49%) |
Mar 03, 2023 | 28.41 | 29.19 | 28.41 | 29.01 | 35,085 | +0.47(+1.66%) |
Mar 02, 2023 | 28.36 | 28.62 | 28.34 | 28.54 | 16,021 | -0.16(-0.55%) |