Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.84 | 29.94 | 29.70 | 29.94 | 7,002 | -0.01(-0.03%) |
May 05, 2023 | 29.65 | 29.95 | 29.65 | 29.95 | 13,329 | +0.53(+1.80%) |
May 04, 2023 | 29.33 | 29.86 | 29.33 | 29.42 | 17,122 | -0.24(-0.81%) |
May 03, 2023 | 29.46 | 29.69 | 29.44 | 29.66 | 14,573 | +0.50(+1.71%) |
May 02, 2023 | 29.81 | 29.81 | 29.05 | 29.16 | 15,700 | -0.67(-2.25%) |
May 01, 2023 | 29.92 | 30.04 | 29.70 | 29.83 | 13,575 | -0.20(-0.67%) |
Apr 28, 2023 | 29.50 | 29.50 | 29.50 | 30.03 | 10,868 | +0.62(+2.09%) |
Apr 27, 2023 | 29.00 | 29.49 | 29.00 | 29.41 | 33,968 | +1.27(+4.49%) |
Apr 26, 2023 | 28.31 | 28.60 | 27.99 | 28.15 | 33,907 | +0.00(+0.00%) |
Apr 25, 2023 | 28.14 | 28.26 | 28.14 | 28.15 | 30,192 | -0.02(-0.07%) |
Apr 24, 2023 | 28.12 | 28.17 | 28.04 | 28.17 | 15,894 | +0.47(+1.70%) |
Apr 21, 2023 | 27.80 | 27.80 | 27.50 | 27.70 | 8,084 | +0.22(+0.80%) |
Apr 20, 2023 | 27.17 | 27.79 | 27.17 | 27.48 | 32,038 | -0.27(-0.97%) |
Apr 19, 2023 | 27.64 | 28.08 | 27.42 | 27.75 | 6,628 | -0.05(-0.16%) |
Apr 18, 2023 | 27.80 | 27.90 | 27.71 | 27.80 | 7,830 | -0.05(-0.20%) |
Apr 17, 2023 | 27.94 | 27.97 | 27.74 | 27.85 | 23,334 | +0.16(+0.58%) |
Apr 14, 2023 | 27.83 | 27.83 | 27.65 | 27.69 | 7,321 | -0.36(-1.28%) |
Apr 13, 2023 | 27.86 | 28.05 | 27.86 | 28.05 | 30,574 | +0.37(+1.32%) |
Apr 12, 2023 | 27.83 | 27.84 | 27.61 | 27.68 | 19,901 | -0.32(-1.14%) |
Apr 11, 2023 | 27.43 | 28.03 | 27.43 | 28.00 | 35,899 | +0.20(+0.74%) |
Apr 10, 2023 | 27.71 | 27.90 | 27.59 | 27.80 | 21,454 | +0.21(+0.76%) |
Apr 06, 2023 | 27.39 | 27.59 | 27.38 | 27.59 | 14,317 | -0.14(-0.50%) |
Apr 05, 2023 | 27.99 | 27.99 | 27.65 | 27.73 | 14,096 | -0.74(-2.60%) |
Apr 04, 2023 | 28.46 | 28.69 | 28.43 | 28.47 | 23,635 | +0.26(+0.92%) |
Apr 03, 2023 | 28.20 | 28.25 | 28.06 | 28.21 | 15,036 | +0.01(+0.04%) |
Mar 31, 2023 | 28.19 | 28.20 | 28.13 | 28.20 | 43,483 | +0.55(+1.97%) |
Mar 30, 2023 | 27.66 | 27.69 | 27.61 | 27.65 | 9,859 | +0.18(+0.67%) |
Mar 29, 2023 | 27.31 | 27.62 | 27.31 | 27.47 | 7,380 | -0.04(-0.15%) |
Mar 28, 2023 | 27.43 | 27.51 | 27.34 | 27.51 | 17,369 | +0.40(+1.48%) |
Mar 27, 2023 | 27.26 | 27.31 | 26.96 | 27.11 | 22,699 | +0.34(+1.27%) |
Mar 24, 2023 | 26.71 | 27.01 | 26.64 | 26.77 | 11,671 | -0.16(-0.61%) |
Mar 23, 2023 | 27.13 | 27.20 | 26.80 | 26.93 | 19,365 | +0.11(+0.43%) |
Mar 22, 2023 | 26.81 | 27.07 | 26.76 | 26.82 | 19,385 | -0.05(-0.19%) |
Mar 21, 2023 | 26.78 | 26.87 | 26.71 | 26.87 | 25,914 | +0.32(+1.19%) |
Mar 20, 2023 | 26.49 | 26.77 | 26.24 | 26.55 | 24,858 | +0.27(+1.05%) |
Mar 17, 2023 | 26.12 | 26.85 | 26.12 | 26.28 | 24,182 | +0.08(+0.31%) |
Mar 16, 2023 | 25.86 | 26.21 | 25.86 | 26.20 | 26,750 | +0.41(+1.59%) |
Mar 15, 2023 | 26.00 | 26.00 | 25.72 | 25.79 | 22,340 | -1.05(-3.89%) |
Mar 14, 2023 | 26.86 | 26.95 | 26.83 | 26.84 | 16,028 | -0.32(-1.20%) |
Mar 13, 2023 | 27.19 | 27.43 | 27.11 | 27.16 | 20,799 | -0.43(-1.58%) |
Mar 10, 2023 | 27.81 | 27.81 | 27.46 | 27.59 | 15,736 | -0.01(-0.02%) |
Mar 09, 2023 | 27.76 | 27.92 | 27.50 | 27.60 | 29,027 | -0.20(-0.70%) |
Mar 08, 2023 | 27.82 | 27.88 | 27.70 | 27.80 | 12,836 | +0.38(+1.40%) |
Mar 07, 2023 | 27.98 | 27.98 | 27.38 | 27.41 | 22,840 | -0.33(-1.19%) |
Mar 06, 2023 | 27.80 | 27.84 | 27.70 | 27.74 | 24,142 | +0.03(+0.11%) |
Mar 03, 2023 | 27.40 | 27.71 | 27.40 | 27.71 | 11,247 | +0.84(+3.13%) |
Mar 02, 2023 | 26.71 | 26.87 | 26.70 | 26.87 | 26,624 | +0.14(+0.52%) |