Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.15 | 29.39 | 28.60 | 29.29 | 20,182 | +0.41(+1.42%) |
May 05, 2023 | 28.18 | 29.00 | 28.18 | 28.88 | 17,408 | +1.06(+3.81%) |
May 04, 2023 | 29.35 | 29.35 | 27.78 | 27.82 | 12,481 | -0.54(-1.90%) |
May 03, 2023 | 28.65 | 29.09 | 28.34 | 28.36 | 27,638 | -0.11(-0.39%) |
May 02, 2023 | 28.47 | 28.62 | 27.95 | 28.47 | 32,172 | -0.02(-0.07%) |
May 01, 2023 | 29.27 | 29.41 | 28.14 | 28.49 | 20,619 | -0.31(-1.08%) |
Apr 28, 2023 | 26.82 | 28.89 | 26.82 | 28.80 | 33,930 | +1.95(+7.26%) |
Apr 27, 2023 | 27.48 | 27.55 | 26.71 | 26.85 | 25,092 | -0.35(-1.29%) |
Apr 26, 2023 | 27.63 | 27.77 | 27.09 | 27.20 | 30,148 | -0.46(-1.66%) |
Apr 25, 2023 | 29.56 | 29.56 | 27.49 | 27.66 | 19,647 | -1.71(-5.82%) |
Apr 24, 2023 | 29.56 | 29.80 | 29.26 | 29.37 | 23,311 | -0.04(-0.14%) |
Apr 21, 2023 | 30.48 | 30.48 | 29.20 | 29.41 | 32,801 | -0.96(-3.16%) |
Apr 20, 2023 | 29.57 | 30.50 | 29.31 | 30.37 | 19,524 | +0.47(+1.57%) |
Apr 19, 2023 | 29.50 | 30.04 | 29.10 | 29.90 | 24,745 | +0.32(+1.08%) |
Apr 18, 2023 | 29.99 | 30.24 | 29.51 | 29.58 | 17,913 | -0.42(-1.40%) |
Apr 17, 2023 | 29.14 | 30.00 | 29.14 | 30.00 | 37,025 | +0.51(+1.73%) |
Apr 14, 2023 | 29.76 | 29.99 | 28.90 | 29.49 | 25,452 | +0.12(+0.41%) |
Apr 13, 2023 | 29.15 | 29.49 | 28.71 | 29.37 | 30,817 | -0.08(-0.27%) |
Apr 12, 2023 | 29.00 | 29.84 | 28.55 | 29.45 | 46,561 | +0.57(+1.97%) |
Apr 11, 2023 | 28.36 | 29.00 | 28.07 | 28.88 | 24,804 | +0.44(+1.55%) |
Apr 10, 2023 | 27.57 | 28.50 | 27.57 | 28.44 | 26,721 | +0.99(+3.61%) |
Apr 06, 2023 | 27.10 | 27.89 | 27.09 | 27.45 | 16,922 | +0.19(+0.70%) |
Apr 05, 2023 | 26.61 | 27.38 | 26.53 | 27.26 | 21,073 | +0.31(+1.15%) |
Apr 04, 2023 | 27.25 | 27.25 | 26.39 | 26.95 | 18,747 | -0.31(-1.14%) |
Apr 03, 2023 | 27.03 | 27.28 | 26.16 | 27.26 | 30,816 | +0.14(+0.52%) |
Mar 31, 2023 | 26.34 | 27.12 | 26.24 | 27.12 | 20,368 | +1.20(+4.63%) |
Mar 30, 2023 | 26.50 | 26.82 | 25.85 | 25.92 | 31,367 | -0.67(-2.52%) |
Mar 29, 2023 | 25.78 | 26.63 | 25.67 | 26.59 | 28,569 | +1.07(+4.19%) |
Mar 28, 2023 | 25.01 | 25.53 | 24.87 | 25.52 | 21,365 | +0.49(+1.96%) |
Mar 27, 2023 | 25.40 | 25.40 | 24.98 | 25.03 | 16,025 | +0.11(+0.44%) |
Mar 24, 2023 | 24.10 | 25.19 | 23.81 | 24.92 | 35,761 | +0.76(+3.15%) |
Mar 23, 2023 | 25.01 | 25.69 | 23.90 | 24.16 | 39,290 | -0.44(-1.79%) |
Mar 22, 2023 | 24.67 | 25.32 | 24.46 | 24.60 | 19,946 | +0.01(+0.04%) |
Mar 21, 2023 | 24.27 | 25.00 | 24.16 | 24.59 | 26,505 | +1.04(+4.42%) |
Mar 20, 2023 | 23.30 | 24.12 | 23.06 | 23.55 | 43,999 | +0.55(+2.39%) |
Mar 17, 2023 | 24.54 | 25.19 | 22.50 | 23.00 | 74,487 | -1.78(-7.18%) |
Mar 16, 2023 | 23.54 | 25.06 | 22.82 | 24.78 | 55,550 | +1.04(+4.38%) |
Mar 15, 2023 | 24.90 | 24.90 | 23.08 | 23.74 | 55,964 | -1.88(-7.34%) |
Mar 14, 2023 | 27.34 | 28.02 | 25.36 | 25.62 | 52,021 | -0.92(-3.47%) |
Mar 13, 2023 | 27.82 | 28.66 | 26.54 | 26.54 | 42,730 | -1.86(-6.55%) |
Mar 10, 2023 | 28.00 | 28.57 | 27.29 | 28.40 | 61,367 | -0.07(-0.25%) |
Mar 09, 2023 | 29.60 | 29.70 | 28.43 | 28.47 | 39,010 | -1.05(-3.56%) |
Mar 08, 2023 | 29.07 | 29.84 | 29.00 | 29.52 | 30,821 | +0.24(+0.82%) |
Mar 07, 2023 | 31.55 | 31.57 | 28.99 | 29.28 | 35,439 | -2.30(-7.28%) |
Mar 06, 2023 | 31.62 | 31.89 | 31.13 | 31.58 | 25,894 | +0.10(+0.32%) |
Mar 03, 2023 | 31.13 | 31.80 | 30.54 | 31.48 | 28,806 | +0.84(+2.74%) |
Mar 02, 2023 | 30.55 | 31.56 | 30.27 | 30.64 | 44,545 | -0.18(-0.58%) |