Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.95 | 29.00 | 28.66 | 28.69 | 84,780 | -0.25(-0.86%) |
May 05, 2023 | 29.20 | 29.31 | 28.87 | 28.94 | 92,163 | -0.06(-0.21%) |
May 04, 2023 | 28.80 | 29.07 | 28.79 | 29.00 | 78,464 | +0.17(+0.57%) |
May 03, 2023 | 28.83 | 29.12 | 28.80 | 28.84 | 96,339 | -0.05(-0.16%) |
May 02, 2023 | 28.92 | 29.11 | 28.86 | 28.88 | 111,531 | -0.24(-0.82%) |
May 01, 2023 | 29.03 | 29.34 | 29.00 | 29.12 | 77,422 | -0.08(-0.27%) |
Apr 28, 2023 | 28.96 | 29.20 | 28.82 | 29.20 | 144,612 | +0.24(+0.82%) |
Apr 27, 2023 | 29.15 | 29.35 | 28.80 | 28.96 | 82,545 | -0.15(-0.51%) |
Apr 26, 2023 | 29.28 | 29.44 | 28.92 | 29.11 | 117,645 | -0.05(-0.17%) |
Apr 25, 2023 | 29.06 | 29.73 | 29.06 | 29.16 | 81,190 | -0.04(-0.14%) |
Apr 24, 2023 | 29.34 | 29.43 | 29.19 | 29.20 | 56,456 | -0.02(-0.09%) |
Apr 21, 2023 | 29.56 | 29.56 | 29.18 | 29.22 | 48,820 | -0.00(-0.02%) |
Apr 20, 2023 | 29.18 | 29.47 | 29.18 | 29.23 | 80,951 | +0.00(+0.00%) |
Apr 19, 2023 | 29.14 | 29.42 | 29.14 | 29.23 | 99,641 | -0.09(-0.30%) |
Apr 18, 2023 | 29.22 | 29.40 | 29.18 | 29.32 | 112,801 | +0.06(+0.20%) |
Apr 17, 2023 | 29.47 | 29.47 | 29.17 | 29.26 | 105,320 | -0.10(-0.34%) |
Apr 14, 2023 | 29.44 | 29.59 | 29.23 | 29.36 | 89,439 | -0.07(-0.24%) |
Apr 13, 2023 | 29.31 | 29.60 | 29.30 | 29.43 | 62,748 | -0.04(-0.13%) |
Apr 12, 2023 | 29.65 | 29.73 | 29.28 | 29.47 | 56,451 | -0.09(-0.30%) |
Apr 11, 2023 | 29.27 | 30.49 | 29.27 | 29.56 | 477,754 | +0.13(+0.44%) |
Apr 10, 2023 | 29.27 | 29.55 | 29.27 | 29.43 | 109,241 | -0.06(-0.22%) |
Apr 06, 2023 | 29.52 | 29.65 | 29.44 | 29.49 | 37,533 | -0.15(-0.52%) |
Apr 05, 2023 | 29.57 | 29.69 | 29.52 | 29.65 | 77,840 | +0.23(+0.78%) |
Apr 04, 2023 | 29.56 | 29.67 | 29.42 | 29.42 | 41,983 | -0.22(-0.74%) |
Apr 03, 2023 | 29.52 | 29.68 | 29.49 | 29.64 | 39,861 | +0.04(+0.13%) |
Mar 31, 2023 | 29.51 | 29.60 | 29.38 | 29.60 | 60,093 | +0.23(+0.78%) |
Mar 30, 2023 | 29.21 | 29.45 | 29.21 | 29.37 | 42,685 | +0.07(+0.24%) |
Mar 29, 2023 | 29.23 | 29.31 | 29.15 | 29.30 | 122,208 | +0.27(+0.92%) |
Mar 28, 2023 | 29.14 | 29.15 | 28.94 | 29.03 | 109,969 | -0.03(-0.09%) |
Mar 27, 2023 | 29.11 | 29.35 | 29.04 | 29.06 | 67,421 | -0.12(-0.42%) |
Mar 24, 2023 | 29.16 | 29.24 | 29.06 | 29.18 | 123,165 | +0.03(+0.10%) |
Mar 23, 2023 | 29.32 | 29.39 | 29.15 | 29.15 | 50,923 | -0.23(-0.78%) |
Mar 22, 2023 | 29.67 | 29.72 | 29.35 | 29.38 | 66,002 | -0.21(-0.72%) |
Mar 21, 2023 | 29.69 | 29.79 | 29.51 | 29.59 | 105,177 | -0.01(-0.03%) |
Mar 20, 2023 | 29.44 | 29.71 | 29.44 | 29.60 | 44,798 | +0.07(+0.23%) |
Mar 17, 2023 | 29.58 | 29.80 | 29.49 | 29.53 | 58,420 | -0.28(-0.93%) |
Mar 16, 2023 | 29.52 | 29.98 | 29.52 | 29.81 | 98,055 | +0.10(+0.33%) |
Mar 15, 2023 | 29.95 | 29.98 | 29.65 | 29.71 | 71,536 | -0.11(-0.36%) |
Mar 14, 2023 | 30.05 | 30.05 | 29.73 | 29.82 | 206,923 | -0.06(-0.20%) |
Mar 13, 2023 | 29.61 | 30.08 | 29.43 | 29.88 | 494,275 | +0.03(+0.10%) |
Mar 10, 2023 | 29.74 | 29.97 | 29.57 | 29.85 | 125,234 | -0.05(-0.17%) |
Mar 09, 2023 | 29.55 | 29.90 | 29.28 | 29.90 | 105,500 | +0.36(+1.20%) |
Mar 08, 2023 | 29.55 | 29.56 | 29.45 | 29.54 | 126,041 | -0.09(-0.30%) |
Mar 07, 2023 | 29.60 | 29.69 | 29.49 | 29.63 | 177,730 | +0.03(+0.10%) |
Mar 06, 2023 | 29.95 | 29.95 | 29.56 | 29.60 | 149,116 | -0.17(-0.56%) |
Mar 03, 2023 | 29.70 | 29.77 | 29.54 | 29.77 | 50,924 | +0.01(+0.03%) |
Mar 02, 2023 | 29.63 | 29.80 | 29.57 | 29.76 | 84,778 | +0.04(+0.13%) |