Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.84 | 30.84 | 30.53 | 30.53 | 479 | -0.08(-0.26%) |
May 05, 2023 | 30.58 | 30.61 | 30.58 | 30.61 | 338 | +1.18(+4.02%) |
May 04, 2023 | 29.68 | 29.68 | 29.43 | 29.43 | 292 | -0.74(-2.46%) |
May 03, 2023 | 30.26 | 30.46 | 30.17 | 30.17 | 1,524 | +0.06(+0.18%) |
May 02, 2023 | 30.05 | 30.12 | 30.05 | 30.12 | 655 | -1.05(-3.36%) |
May 01, 2023 | 31.24 | 31.24 | 31.17 | 31.17 | 215 | -0.26(-0.83%) |
Apr 28, 2023 | 30.85 | 31.43 | 30.85 | 31.43 | 520 | +0.30(+0.95%) |
Apr 27, 2023 | 31.11 | 31.13 | 31.11 | 31.13 | 302 | +0.86(+2.83%) |
Apr 26, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 75 | -1.61(-5.04%) |
Apr 25, 2023 | 32.40 | 32.40 | 31.88 | 31.88 | 673 | -0.78(-2.38%) |
Apr 24, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 174 | +0.05(+0.15%) |
Apr 21, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 100 | +0.08(+0.25%) |
Apr 20, 2023 | 32.62 | 32.67 | 32.53 | 32.53 | 550 | +0.13(+0.41%) |
Apr 19, 2023 | 32.37 | 32.40 | 32.29 | 32.40 | 505 | -0.45(-1.36%) |
Apr 18, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 117 | -0.25(-0.77%) |
Apr 17, 2023 | 33.09 | 33.19 | 32.73 | 33.10 | 1,216 | +0.85(+2.64%) |
Apr 14, 2023 | 32.16 | 32.25 | 31.92 | 32.25 | 1,001 | -0.43(-1.31%) |
Apr 13, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 216 | +0.65(+2.04%) |
Apr 12, 2023 | 32.39 | 32.39 | 32.02 | 32.02 | 913 | -0.51(-1.56%) |
Apr 11, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 76 | +0.57(+1.78%) |
Apr 10, 2023 | 31.22 | 31.96 | 31.21 | 31.96 | 1,060 | +0.85(+2.75%) |
Apr 06, 2023 | 31.14 | 31.17 | 31.10 | 31.11 | 615 | -0.44(-1.39%) |
Apr 05, 2023 | 31.96 | 31.96 | 31.55 | 31.55 | 511 | -1.03(-3.18%) |
Apr 04, 2023 | 32.44 | 32.58 | 32.44 | 32.58 | 472 | -0.62(-1.87%) |
Apr 03, 2023 | 33.87 | 33.87 | 32.93 | 33.20 | 1,252 | -0.50(-1.49%) |
Mar 31, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | +0.84(+2.55%) |
Mar 30, 2023 | 32.89 | 32.89 | 32.86 | 32.86 | 927 | +0.33(+1.01%) |
Mar 29, 2023 | 31.93 | 32.53 | 31.92 | 32.53 | 467 | +0.89(+2.81%) |
Mar 28, 2023 | 31.86 | 31.86 | 31.64 | 31.64 | 318 | -0.14(-0.44%) |
Mar 27, 2023 | 31.37 | 31.84 | 31.37 | 31.78 | 496 | +0.05(+0.16%) |
Mar 24, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 180 | -0.29(-0.90%) |
Mar 23, 2023 | 31.76 | 32.02 | 31.65 | 32.02 | 536 | +0.24(+0.76%) |
Mar 22, 2023 | 32.64 | 32.75 | 31.78 | 31.78 | 7,731 | -0.99(-3.02%) |
Mar 21, 2023 | 32.47 | 32.80 | 32.47 | 32.77 | 960 | +1.71(+5.49%) |
Mar 20, 2023 | 31.03 | 31.06 | 31.03 | 31.06 | 251 | +0.38(+1.24%) |
Mar 17, 2023 | 30.46 | 30.68 | 30.46 | 30.68 | 1,087 | -1.36(-4.25%) |
Mar 16, 2023 | 31.69 | 32.04 | 31.69 | 32.04 | 1,112 | -0.05(-0.15%) |
Mar 15, 2023 | 31.90 | 32.09 | 31.90 | 32.09 | 493 | -1.11(-3.34%) |
Mar 14, 2023 | 33.85 | 33.85 | 32.87 | 33.20 | 1,185 | +0.16(+0.47%) |
Mar 13, 2023 | 33.11 | 33.11 | 32.89 | 33.04 | 1,748 | -0.07(-0.20%) |
Mar 10, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 109 | -1.37(-3.98%) |
Mar 09, 2023 | 35.86 | 35.86 | 34.48 | 34.48 | 230 | -0.61(-1.75%) |
Mar 08, 2023 | 34.52 | 35.10 | 34.51 | 35.10 | 353 | +0.27(+0.76%) |
Mar 07, 2023 | 34.94 | 34.94 | 34.83 | 34.83 | 764 | -0.38(-1.08%) |
Mar 06, 2023 | 35.64 | 35.78 | 35.07 | 35.21 | 31,760 | +0.26(+0.74%) |
Mar 03, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 104 | +1.29(+3.82%) |
Mar 02, 2023 | 33.09 | 33.67 | 33.09 | 33.67 | 198 | -0.21(-0.63%) |