Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.14 | 32.20 | 31.97 | 32.00 | 124,093 | -0.02(-0.06%) |
May 05, 2023 | 31.50 | 32.03 | 31.46 | 32.02 | 131,490 | +1.17(+3.79%) |
May 04, 2023 | 31.07 | 31.19 | 30.64 | 30.85 | 140,987 | +0.10(+0.33%) |
May 03, 2023 | 31.28 | 31.53 | 30.75 | 30.75 | 126,169 | -0.77(-2.44%) |
May 02, 2023 | 32.16 | 32.16 | 31.27 | 31.52 | 139,297 | -0.55(-1.71%) |
May 01, 2023 | 32.15 | 32.36 | 31.95 | 32.07 | 148,676 | -0.20(-0.62%) |
Apr 28, 2023 | 31.95 | 32.37 | 31.90 | 32.27 | 124,368 | -0.30(-0.92%) |
Apr 27, 2023 | 32.32 | 32.62 | 32.24 | 32.57 | 127,193 | +1.02(+3.23%) |
Apr 26, 2023 | 31.66 | 31.88 | 31.54 | 31.55 | 123,076 | +0.29(+0.91%) |
Apr 25, 2023 | 31.88 | 31.93 | 31.23 | 31.27 | 105,504 | -1.37(-4.18%) |
Apr 24, 2023 | 32.51 | 32.73 | 32.46 | 32.63 | 124,193 | +0.34(+1.05%) |
Apr 21, 2023 | 32.02 | 32.34 | 31.91 | 32.29 | 178,540 | +0.01(+0.03%) |
Apr 20, 2023 | 32.23 | 32.40 | 32.18 | 32.28 | 201,016 | -0.39(-1.21%) |
Apr 19, 2023 | 32.43 | 32.74 | 32.35 | 32.67 | 134,411 | +0.05(+0.17%) |
Apr 18, 2023 | 32.63 | 32.65 | 32.43 | 32.62 | 108,614 | +0.78(+2.45%) |
Apr 17, 2023 | 31.91 | 31.91 | 31.68 | 31.84 | 206,217 | -0.72(-2.21%) |
Apr 14, 2023 | 32.71 | 32.77 | 32.39 | 32.56 | 172,249 | +0.82(+2.58%) |
Apr 13, 2023 | 31.77 | 31.83 | 31.68 | 31.74 | 150,956 | +0.39(+1.26%) |
Apr 12, 2023 | 31.51 | 31.56 | 31.19 | 31.34 | 105,487 | +0.27(+0.85%) |
Apr 11, 2023 | 31.22 | 31.24 | 30.99 | 31.08 | 133,242 | -0.03(-0.10%) |
Apr 10, 2023 | 31.40 | 31.79 | 30.30 | 31.11 | 126,258 | -0.16(-0.51%) |
Apr 06, 2023 | 30.99 | 31.40 | 30.99 | 31.27 | 124,181 | +0.87(+2.86%) |
Apr 05, 2023 | 30.60 | 30.76 | 30.27 | 30.40 | 162,585 | -0.35(-1.14%) |
Apr 04, 2023 | 31.16 | 31.17 | 30.69 | 30.75 | 856,328 | +0.25(+0.82%) |
Apr 03, 2023 | 30.49 | 30.66 | 30.24 | 30.50 | 289,636 | +0.67(+2.25%) |
Mar 31, 2023 | 29.88 | 30.04 | 29.83 | 29.83 | 152,454 | +0.19(+0.64%) |
Mar 30, 2023 | 29.93 | 29.94 | 29.53 | 29.64 | 153,235 | +0.74(+2.56%) |
Mar 29, 2023 | 28.83 | 28.96 | 28.75 | 28.90 | 129,228 | +0.81(+2.88%) |
Mar 28, 2023 | 27.56 | 28.27 | 27.52 | 28.09 | 1,125,807 | +0.04(+0.16%) |
Mar 27, 2023 | 27.84 | 28.08 | 27.66 | 28.05 | 816,974 | +0.68(+2.47%) |
Mar 24, 2023 | 27.18 | 27.49 | 26.79 | 27.37 | 351,761 | -0.89(-3.15%) |
Mar 23, 2023 | 29.29 | 29.33 | 27.93 | 28.26 | 191,090 | -0.49(-1.70%) |
Mar 22, 2023 | 29.62 | 29.90 | 28.75 | 28.75 | 266,201 | -1.00(-3.36%) |
Mar 21, 2023 | 29.52 | 29.76 | 29.15 | 29.75 | 361,247 | +1.72(+6.14%) |
Mar 20, 2023 | 27.57 | 28.49 | 27.37 | 28.03 | 292,232 | +0.66(+2.41%) |
Mar 17, 2023 | 27.41 | 27.63 | 26.71 | 27.37 | 342,244 | -0.93(-3.29%) |
Mar 16, 2023 | 27.43 | 28.36 | 27.10 | 28.30 | 466,810 | +0.19(+0.66%) |
Mar 15, 2023 | 27.06 | 28.48 | 26.99 | 28.11 | 406,771 | -2.75(-8.90%) |
Mar 14, 2023 | 31.08 | 31.30 | 30.60 | 30.86 | 144,277 | +0.87(+2.90%) |
Mar 13, 2023 | 29.99 | 30.51 | 29.85 | 29.99 | 2,819,766 | -1.26(-4.03%) |
Mar 10, 2023 | 31.96 | 32.07 | 31.07 | 31.25 | 2,957,192 | -1.29(-3.96%) |
Mar 09, 2023 | 33.24 | 33.35 | 32.54 | 32.54 | 187,030 | -1.18(-3.50%) |
Mar 08, 2023 | 33.88 | 34.01 | 33.63 | 33.72 | 88,033 | +0.11(+0.33%) |
Mar 07, 2023 | 34.17 | 34.21 | 33.56 | 33.61 | 1,032,228 | -1.14(-3.28%) |
Mar 06, 2023 | 34.45 | 34.75 | 34.42 | 34.75 | 516,564 | +0.36(+1.05%) |
Mar 03, 2023 | 34.05 | 34.39 | 34.01 | 34.39 | 356,192 | +0.86(+2.56%) |
Mar 02, 2023 | 33.64 | 33.67 | 33.37 | 33.53 | 733,224 | -0.21(-0.62%) |