Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.31 | 26.36 | 25.01 | 25.58 | 69,927 | +0.14(+0.55%) |
May 05, 2023 | 28.15 | 28.71 | 22.62 | 25.44 | 405,235 | -4.02(-13.65%) |
May 04, 2023 | 29.91 | 30.52 | 29.20 | 29.46 | 72,045 | -0.76(-2.51%) |
May 03, 2023 | 30.17 | 30.77 | 30.11 | 30.22 | 38,975 | +0.24(+0.80%) |
May 02, 2023 | 30.80 | 30.80 | 29.79 | 29.98 | 48,723 | -1.03(-3.32%) |
May 01, 2023 | 30.75 | 31.14 | 30.40 | 31.01 | 33,144 | +0.07(+0.23%) |
Apr 28, 2023 | 30.77 | 31.28 | 30.77 | 30.94 | 41,380 | +0.11(+0.36%) |
Apr 27, 2023 | 31.16 | 31.23 | 30.58 | 30.83 | 29,370 | -0.21(-0.68%) |
Apr 26, 2023 | 30.50 | 31.60 | 30.50 | 31.04 | 49,568 | +0.25(+0.81%) |
Apr 25, 2023 | 32.32 | 32.90 | 30.69 | 30.79 | 38,496 | -1.86(-5.70%) |
Apr 24, 2023 | 32.74 | 33.12 | 32.43 | 32.65 | 44,420 | -0.12(-0.37%) |
Apr 21, 2023 | 32.79 | 33.75 | 32.18 | 32.77 | 67,563 | +0.01(+0.03%) |
Apr 20, 2023 | 32.78 | 33.68 | 32.49 | 32.76 | 103,524 | -0.32(-0.97%) |
Apr 19, 2023 | 32.80 | 33.21 | 32.50 | 33.08 | 57,319 | +0.08(+0.24%) |
Apr 18, 2023 | 33.24 | 33.41 | 32.86 | 33.00 | 37,933 | -0.04(-0.12%) |
Apr 17, 2023 | 33.23 | 33.23 | 32.82 | 33.04 | 44,233 | -0.05(-0.15%) |
Apr 14, 2023 | 33.78 | 34.00 | 32.89 | 33.09 | 48,253 | -0.60(-1.78%) |
Apr 13, 2023 | 33.18 | 33.77 | 33.00 | 33.69 | 32,575 | +0.78(+2.37%) |
Apr 12, 2023 | 33.62 | 33.89 | 32.77 | 32.91 | 65,352 | -0.31(-0.93%) |
Apr 11, 2023 | 32.99 | 33.58 | 32.97 | 33.22 | 42,708 | +0.34(+1.03%) |
Apr 10, 2023 | 31.76 | 33.00 | 31.71 | 32.88 | 93,696 | +0.92(+2.88%) |
Apr 06, 2023 | 31.75 | 32.05 | 30.98 | 31.96 | 52,095 | +0.44(+1.40%) |
Apr 05, 2023 | 31.75 | 32.67 | 31.39 | 31.52 | 64,501 | -0.50(-1.56%) |
Apr 04, 2023 | 31.98 | 32.45 | 31.55 | 32.02 | 52,748 | +0.19(+0.60%) |
Apr 03, 2023 | 32.41 | 32.41 | 31.52 | 31.83 | 108,310 | -0.52(-1.61%) |
Mar 31, 2023 | 32.18 | 32.41 | 31.74 | 32.35 | 87,815 | +0.52(+1.63%) |
Mar 30, 2023 | 32.41 | 32.41 | 31.62 | 31.83 | 61,928 | -0.55(-1.70%) |
Mar 29, 2023 | 32.86 | 32.86 | 32.16 | 32.38 | 53,395 | -0.03(-0.09%) |
Mar 28, 2023 | 32.29 | 32.78 | 32.28 | 32.41 | 40,201 | -0.08(-0.25%) |
Mar 27, 2023 | 32.34 | 32.72 | 32.02 | 32.49 | 50,531 | +0.42(+1.31%) |
Mar 24, 2023 | 31.51 | 32.22 | 31.25 | 32.07 | 38,953 | +0.18(+0.56%) |
Mar 23, 2023 | 32.48 | 32.48 | 31.66 | 31.89 | 41,555 | -0.46(-1.42%) |
Mar 22, 2023 | 32.96 | 33.17 | 32.28 | 32.35 | 50,066 | -0.68(-2.06%) |
Mar 21, 2023 | 32.82 | 33.14 | 32.49 | 33.03 | 74,534 | +0.76(+2.36%) |
Mar 20, 2023 | 31.90 | 32.55 | 31.90 | 32.27 | 76,805 | +0.55(+1.73%) |
Mar 17, 2023 | 32.43 | 32.74 | 31.65 | 31.72 | 357,027 | -0.81(-2.49%) |
Mar 16, 2023 | 31.33 | 32.71 | 31.33 | 32.53 | 93,024 | +0.97(+3.07%) |
Mar 15, 2023 | 31.24 | 31.69 | 30.77 | 31.56 | 98,643 | -0.40(-1.25%) |
Mar 14, 2023 | 32.45 | 33.29 | 31.62 | 31.96 | 87,278 | +0.32(+1.01%) |
Mar 13, 2023 | 31.48 | 32.52 | 31.26 | 31.64 | 83,325 | -0.20(-0.63%) |
Mar 10, 2023 | 33.35 | 34.55 | 31.71 | 31.84 | 106,806 | -1.79(-5.32%) |
Mar 09, 2023 | 34.23 | 34.62 | 33.41 | 33.63 | 74,452 | -0.58(-1.70%) |
Mar 08, 2023 | 34.04 | 34.94 | 33.84 | 34.21 | 80,896 | -0.08(-0.23%) |
Mar 07, 2023 | 33.98 | 34.52 | 33.80 | 34.29 | 74,109 | +0.20(+0.59%) |
Mar 06, 2023 | 34.38 | 34.61 | 33.32 | 34.09 | 108,286 | -0.47(-1.36%) |
Mar 03, 2023 | 33.90 | 34.67 | 33.18 | 34.56 | 80,514 | +0.62(+1.83%) |
Mar 02, 2023 | 32.71 | 33.94 | 32.64 | 33.94 | 56,682 | +0.90(+2.72%) |