Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.57 | 28.10 | 27.44 | 28.01 | 625,855 | +0.51(+1.86%) |
May 05, 2023 | 27.79 | 28.01 | 27.04 | 27.50 | 726,125 | +0.24(+0.89%) |
May 04, 2023 | 28.63 | 28.63 | 26.79 | 27.26 | 1,784,549 | -2.06(-7.03%) |
May 03, 2023 | 30.04 | 30.27 | 29.20 | 29.32 | 1,051,662 | -0.79(-2.63%) |
May 02, 2023 | 30.22 | 30.31 | 29.63 | 30.11 | 437,638 | -0.09(-0.31%) |
May 01, 2023 | 30.20 | 30.76 | 30.18 | 30.20 | 396,285 | -0.17(-0.55%) |
Apr 28, 2023 | 29.69 | 30.40 | 29.68 | 30.37 | 329,466 | +0.53(+1.78%) |
Apr 27, 2023 | 29.59 | 29.91 | 29.48 | 29.84 | 369,970 | +0.32(+1.07%) |
Apr 26, 2023 | 29.68 | 29.98 | 29.45 | 29.52 | 499,210 | +0.10(+0.35%) |
Apr 25, 2023 | 30.01 | 30.21 | 29.40 | 29.42 | 391,315 | -0.92(-3.04%) |
Apr 24, 2023 | 30.28 | 30.59 | 30.18 | 30.34 | 336,486 | +0.05(+0.15%) |
Apr 21, 2023 | 30.27 | 30.32 | 29.69 | 30.30 | 440,997 | +0.22(+0.74%) |
Apr 20, 2023 | 29.83 | 30.37 | 29.83 | 30.07 | 353,832 | +0.03(+0.09%) |
Apr 19, 2023 | 30.02 | 30.32 | 29.97 | 30.05 | 311,271 | -0.11(-0.37%) |
Apr 18, 2023 | 29.68 | 30.41 | 29.68 | 30.16 | 597,247 | +0.56(+1.89%) |
Apr 17, 2023 | 29.81 | 29.88 | 29.38 | 29.60 | 485,692 | -0.23(-0.78%) |
Apr 14, 2023 | 30.09 | 30.44 | 29.74 | 29.83 | 309,896 | -0.12(-0.40%) |
Apr 13, 2023 | 29.97 | 30.19 | 29.77 | 29.95 | 297,909 | +0.17(+0.56%) |
Apr 12, 2023 | 30.24 | 30.36 | 29.76 | 29.78 | 306,561 | -0.13(-0.44%) |
Apr 11, 2023 | 29.84 | 30.15 | 29.82 | 29.91 | 413,103 | +0.18(+0.60%) |
Apr 10, 2023 | 29.14 | 29.88 | 29.11 | 29.74 | 478,897 | +0.42(+1.43%) |
Apr 06, 2023 | 29.65 | 29.77 | 29.28 | 29.32 | 488,591 | -0.44(-1.47%) |
Apr 05, 2023 | 31.19 | 31.24 | 29.72 | 29.76 | 529,347 | -1.69(-5.37%) |
Apr 04, 2023 | 31.64 | 32.00 | 31.34 | 31.44 | 497,607 | -0.06(-0.18%) |
Apr 03, 2023 | 30.94 | 31.54 | 30.94 | 31.50 | 547,906 | +0.56(+1.81%) |
Mar 31, 2023 | 30.51 | 31.00 | 30.48 | 30.94 | 297,351 | +0.48(+1.56%) |
Mar 30, 2023 | 30.36 | 30.81 | 30.36 | 30.46 | 310,671 | +0.43(+1.43%) |
Mar 29, 2023 | 30.25 | 30.28 | 29.86 | 30.04 | 331,444 | +0.09(+0.31%) |
Mar 28, 2023 | 29.89 | 30.05 | 29.64 | 29.94 | 412,496 | +0.15(+0.50%) |
Mar 27, 2023 | 29.84 | 30.06 | 29.56 | 29.79 | 361,748 | +0.13(+0.44%) |
Mar 24, 2023 | 29.47 | 29.80 | 29.22 | 29.66 | 327,649 | +0.00(+0.00%) |
Mar 23, 2023 | 29.87 | 30.27 | 29.39 | 29.66 | 352,641 | +0.06(+0.19%) |
Mar 22, 2023 | 30.13 | 30.39 | 29.61 | 29.61 | 510,320 | -0.45(-1.49%) |
Mar 21, 2023 | 29.78 | 30.42 | 29.72 | 30.05 | 652,292 | +0.74(+2.51%) |
Mar 20, 2023 | 29.47 | 29.75 | 29.21 | 29.32 | 478,229 | +0.03(+0.10%) |
Mar 17, 2023 | 29.29 | 29.59 | 29.07 | 29.29 | 717,330 | -0.32(-1.07%) |
Mar 16, 2023 | 28.43 | 29.92 | 28.35 | 29.61 | 592,430 | +0.85(+2.95%) |
Mar 15, 2023 | 28.12 | 28.83 | 28.12 | 28.76 | 685,755 | -0.17(-0.58%) |
Mar 14, 2023 | 28.81 | 29.12 | 28.56 | 28.93 | 686,696 | +0.71(+2.51%) |
Mar 13, 2023 | 28.31 | 28.65 | 27.99 | 28.22 | 1,261,339 | -0.37(-1.30%) |
Mar 10, 2023 | 29.04 | 29.11 | 28.35 | 28.59 | 1,041,888 | -0.46(-1.58%) |
Mar 09, 2023 | 29.62 | 29.96 | 29.02 | 29.05 | 684,937 | -0.62(-2.11%) |
Mar 08, 2023 | 29.83 | 30.13 | 29.58 | 29.67 | 534,985 | -0.17(-0.55%) |
Mar 07, 2023 | 30.23 | 30.58 | 29.79 | 29.84 | 1,143,128 | -0.38(-1.25%) |
Mar 06, 2023 | 31.01 | 31.18 | 30.18 | 30.22 | 787,148 | -0.72(-2.32%) |
Mar 03, 2023 | 30.29 | 30.98 | 30.14 | 30.93 | 849,456 | +0.77(+2.56%) |
Mar 02, 2023 | 29.32 | 30.19 | 29.32 | 30.16 | 983,652 | +0.71(+2.40%) |