Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.91 | 27.91 | 26.91 | 27.75 | 2,609,163 | +0.91(+3.37%) |
May 05, 2023 | 26.14 | 26.86 | 26.03 | 26.84 | 1,865,990 | +0.91(+3.49%) |
May 04, 2023 | 27.01 | 27.14 | 25.88 | 25.94 | 2,251,305 | -1.26(-4.64%) |
May 03, 2023 | 28.57 | 29.01 | 27.18 | 27.20 | 2,460,697 | -1.43(-4.98%) |
May 02, 2023 | 30.17 | 30.19 | 28.46 | 28.62 | 2,179,880 | -1.64(-5.41%) |
May 01, 2023 | 29.68 | 30.26 | 29.68 | 30.26 | 1,468,337 | +0.58(+1.97%) |
Apr 28, 2023 | 29.66 | 29.89 | 29.34 | 29.68 | 1,832,332 | +0.07(+0.23%) |
Apr 27, 2023 | 29.77 | 29.85 | 29.16 | 29.61 | 1,189,470 | -0.29(-0.98%) |
Apr 26, 2023 | 30.33 | 30.74 | 29.70 | 29.90 | 1,438,570 | -0.27(-0.90%) |
Apr 25, 2023 | 30.45 | 30.82 | 29.95 | 30.17 | 1,972,609 | -0.36(-1.18%) |
Apr 24, 2023 | 30.25 | 31.08 | 30.08 | 30.53 | 1,486,125 | +0.21(+0.71%) |
Apr 21, 2023 | 30.55 | 30.59 | 30.07 | 30.32 | 741,429 | -0.12(-0.38%) |
Apr 20, 2023 | 29.84 | 30.59 | 29.73 | 30.44 | 1,265,167 | +0.49(+1.63%) |
Apr 19, 2023 | 29.79 | 30.19 | 29.66 | 29.95 | 1,593,009 | +0.03(+0.10%) |
Apr 18, 2023 | 30.50 | 30.67 | 29.89 | 29.92 | 969,866 | -0.38(-1.25%) |
Apr 17, 2023 | 30.53 | 30.53 | 30.05 | 30.30 | 1,074,828 | -0.23(-0.77%) |
Apr 14, 2023 | 30.79 | 30.97 | 30.19 | 30.53 | 711,525 | -0.48(-1.54%) |
Apr 13, 2023 | 31.04 | 31.71 | 30.90 | 31.01 | 1,426,153 | +0.18(+0.57%) |
Apr 12, 2023 | 31.41 | 31.47 | 30.73 | 30.83 | 800,855 | -0.31(-1.00%) |
Apr 11, 2023 | 31.49 | 32.15 | 31.12 | 31.15 | 806,921 | -0.14(-0.44%) |
Apr 10, 2023 | 30.52 | 31.50 | 30.36 | 31.28 | 975,610 | +0.56(+1.84%) |
Apr 06, 2023 | 30.79 | 30.79 | 29.85 | 30.72 | 1,620,388 | -0.29(-0.94%) |
Apr 05, 2023 | 31.90 | 31.99 | 30.38 | 31.01 | 1,897,918 | -1.27(-3.92%) |
Apr 04, 2023 | 32.60 | 33.05 | 31.99 | 32.28 | 1,333,918 | -0.41(-1.25%) |
Apr 03, 2023 | 32.41 | 32.90 | 32.19 | 32.69 | 1,120,028 | +0.18(+0.57%) |
Mar 31, 2023 | 32.19 | 32.55 | 31.77 | 32.50 | 759,533 | +0.47(+1.46%) |
Mar 30, 2023 | 32.11 | 32.17 | 31.17 | 32.03 | 741,502 | +0.25(+0.80%) |
Mar 29, 2023 | 31.89 | 32.11 | 31.68 | 31.78 | 1,071,766 | +0.19(+0.62%) |
Mar 28, 2023 | 30.88 | 31.66 | 30.88 | 31.58 | 782,497 | +0.56(+1.79%) |
Mar 27, 2023 | 30.89 | 31.17 | 30.71 | 31.03 | 825,221 | +0.35(+1.14%) |
Mar 24, 2023 | 30.26 | 30.83 | 29.95 | 30.68 | 756,317 | +0.15(+0.48%) |
Mar 23, 2023 | 30.18 | 30.95 | 30.12 | 30.53 | 937,685 | +0.47(+1.55%) |
Mar 22, 2023 | 30.45 | 30.87 | 30.05 | 30.07 | 1,874,392 | +0.29(+0.98%) |
Mar 21, 2023 | 29.76 | 30.10 | 29.64 | 29.77 | 748,827 | +0.22(+0.76%) |
Mar 20, 2023 | 29.30 | 29.70 | 29.01 | 29.55 | 731,220 | +0.13(+0.43%) |
Mar 17, 2023 | 29.37 | 29.48 | 28.69 | 29.42 | 913,773 | +0.11(+0.37%) |
Mar 16, 2023 | 29.06 | 29.33 | 28.66 | 29.32 | 774,949 | +0.10(+0.33%) |
Mar 15, 2023 | 28.31 | 29.44 | 28.23 | 29.22 | 1,110,291 | +0.24(+0.84%) |
Mar 14, 2023 | 29.07 | 29.54 | 28.76 | 28.97 | 1,089,722 | +0.27(+0.95%) |
Mar 13, 2023 | 28.82 | 29.39 | 28.23 | 28.70 | 931,111 | -0.27(-0.94%) |
Mar 10, 2023 | 29.10 | 29.43 | 28.63 | 28.97 | 1,451,948 | -0.28(-0.97%) |
Mar 09, 2023 | 30.05 | 30.13 | 29.13 | 29.26 | 943,187 | -0.90(-2.97%) |
Mar 08, 2023 | 30.65 | 31.16 | 30.03 | 30.15 | 1,104,055 | -0.54(-1.75%) |
Mar 07, 2023 | 31.27 | 31.70 | 30.67 | 30.69 | 1,441,937 | -0.58(-1.87%) |
Mar 06, 2023 | 31.07 | 31.38 | 31.01 | 31.27 | 2,207,789 | +0.29(+0.94%) |
Mar 03, 2023 | 30.49 | 31.17 | 30.42 | 30.98 | 2,574,659 | +0.62(+2.05%) |
Mar 02, 2023 | 30.14 | 30.51 | 29.88 | 30.36 | 1,294,665 | -0.04(-0.13%) |