Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.76 | 30.06 | 29.09 | 29.38 | 400,376 | -0.24(-0.81%) |
May 05, 2023 | 28.73 | 30.02 | 28.73 | 29.62 | 494,195 | +1.41(+5.00%) |
May 04, 2023 | 27.50 | 29.32 | 27.24 | 28.21 | 564,323 | +2.17(+8.33%) |
May 03, 2023 | 26.22 | 26.39 | 25.90 | 26.04 | 457,528 | -0.11(-0.42%) |
May 02, 2023 | 26.79 | 26.79 | 25.96 | 26.15 | 404,054 | -0.77(-2.86%) |
May 01, 2023 | 27.10 | 27.26 | 26.84 | 26.92 | 550,540 | -0.29(-1.07%) |
Apr 28, 2023 | 27.27 | 27.62 | 27.11 | 27.21 | 391,274 | -0.01(-0.04%) |
Apr 27, 2023 | 27.33 | 27.35 | 26.95 | 27.22 | 316,922 | -0.03(-0.11%) |
Apr 26, 2023 | 27.46 | 27.66 | 27.13 | 27.25 | 227,384 | -0.38(-1.38%) |
Apr 25, 2023 | 28.31 | 28.31 | 27.52 | 27.63 | 346,020 | -0.88(-3.09%) |
Apr 24, 2023 | 28.34 | 28.70 | 28.28 | 28.51 | 359,306 | +0.24(+0.85%) |
Apr 21, 2023 | 28.48 | 28.65 | 28.10 | 28.27 | 1,026,351 | -0.09(-0.32%) |
Apr 20, 2023 | 28.02 | 28.56 | 27.97 | 28.36 | 494,761 | +0.04(+0.14%) |
Apr 19, 2023 | 28.35 | 28.67 | 28.03 | 28.32 | 502,770 | -0.05(-0.18%) |
Apr 18, 2023 | 28.82 | 28.93 | 28.25 | 28.37 | 457,442 | -0.35(-1.22%) |
Apr 17, 2023 | 29.30 | 29.30 | 28.57 | 28.72 | 378,369 | -0.52(-1.78%) |
Apr 14, 2023 | 29.11 | 29.32 | 28.97 | 29.24 | 342,248 | +0.17(+0.58%) |
Apr 13, 2023 | 28.88 | 29.07 | 28.80 | 29.07 | 183,337 | +0.26(+0.90%) |
Apr 12, 2023 | 29.03 | 29.31 | 28.73 | 28.81 | 265,497 | +0.00(+0.00%) |
Apr 11, 2023 | 29.15 | 29.24 | 28.70 | 28.81 | 347,988 | -0.41(-1.40%) |
Apr 10, 2023 | 28.93 | 29.22 | 28.85 | 29.22 | 348,695 | +0.08(+0.27%) |
Apr 06, 2023 | 28.76 | 29.20 | 28.66 | 29.14 | 268,122 | +0.22(+0.76%) |
Apr 05, 2023 | 28.41 | 29.02 | 28.31 | 28.92 | 337,196 | +0.52(+1.83%) |
Apr 04, 2023 | 28.39 | 28.45 | 28.16 | 28.40 | 300,197 | +0.01(+0.04%) |
Apr 03, 2023 | 28.49 | 28.68 | 28.16 | 28.39 | 293,029 | -0.26(-0.91%) |
Mar 31, 2023 | 28.28 | 28.71 | 28.25 | 28.65 | 405,349 | +0.43(+1.52%) |
Mar 30, 2023 | 28.38 | 28.54 | 28.17 | 28.22 | 147,127 | +0.07(+0.25%) |
Mar 29, 2023 | 28.53 | 28.53 | 27.93 | 28.15 | 332,258 | -0.15(-0.53%) |
Mar 28, 2023 | 28.13 | 28.32 | 28.02 | 28.30 | 226,701 | +0.07(+0.25%) |
Mar 27, 2023 | 28.42 | 28.42 | 28.10 | 28.23 | 227,124 | +0.03(+0.11%) |
Mar 24, 2023 | 27.73 | 28.31 | 27.70 | 28.20 | 284,193 | +0.42(+1.51%) |
Mar 23, 2023 | 27.91 | 28.32 | 27.64 | 27.78 | 275,460 | -0.01(-0.04%) |
Mar 22, 2023 | 28.41 | 28.57 | 27.79 | 27.79 | 314,173 | -0.73(-2.56%) |
Mar 21, 2023 | 28.58 | 28.86 | 28.21 | 28.52 | 360,069 | +0.21(+0.74%) |
Mar 20, 2023 | 27.93 | 28.52 | 27.93 | 28.31 | 541,952 | +0.56(+2.02%) |
Mar 17, 2023 | 27.86 | 28.18 | 27.55 | 27.75 | 2,412,518 | -0.11(-0.39%) |
Mar 16, 2023 | 27.21 | 27.91 | 27.00 | 27.86 | 418,489 | +0.42(+1.53%) |
Mar 15, 2023 | 27.15 | 27.58 | 26.99 | 27.44 | 426,774 | -0.19(-0.69%) |
Mar 14, 2023 | 27.63 | 27.82 | 27.39 | 27.63 | 435,097 | +0.50(+1.84%) |
Mar 13, 2023 | 27.22 | 27.28 | 26.68 | 27.13 | 597,012 | -0.40(-1.45%) |
Mar 10, 2023 | 27.60 | 27.91 | 27.42 | 27.53 | 404,003 | -0.20(-0.72%) |
Mar 09, 2023 | 27.71 | 27.81 | 27.40 | 27.73 | 384,147 | +0.08(+0.29%) |
Mar 08, 2023 | 27.55 | 27.77 | 27.37 | 27.65 | 307,036 | +0.04(+0.14%) |
Mar 07, 2023 | 27.80 | 27.80 | 27.30 | 27.61 | 356,497 | -0.19(-0.68%) |
Mar 06, 2023 | 28.23 | 28.44 | 27.66 | 27.80 | 391,932 | -0.50(-1.77%) |
Mar 03, 2023 | 28.14 | 28.31 | 28.02 | 28.30 | 276,336 | +0.30(+1.07%) |
Mar 02, 2023 | 28.03 | 28.14 | 27.67 | 28.00 | 298,789 | -0.10(-0.36%) |