Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.73 | 30.73 | 30.62 | 30.63 | 35,483 | -0.02(-0.08%) |
May 05, 2023 | 30.55 | 30.70 | 30.55 | 30.66 | 34,541 | +0.22(+0.74%) |
May 04, 2023 | 30.42 | 30.50 | 30.40 | 30.43 | 22,314 | -0.13(-0.41%) |
May 03, 2023 | 30.65 | 30.72 | 30.51 | 30.56 | 73,774 | -0.06(-0.20%) |
May 02, 2023 | 30.71 | 30.74 | 30.54 | 30.62 | 510,436 | -0.24(-0.78%) |
May 01, 2023 | 30.88 | 30.92 | 30.80 | 30.86 | 1,828,617 | +0.03(+0.10%) |
Apr 28, 2023 | 30.79 | 30.83 | 30.77 | 30.83 | 15,210 | +0.16(+0.52%) |
Apr 27, 2023 | 30.45 | 30.74 | 30.45 | 30.67 | 13,472 | +0.24(+0.77%) |
Apr 26, 2023 | 30.59 | 30.59 | 30.40 | 30.43 | 33,875 | -0.10(-0.33%) |
Apr 25, 2023 | 30.67 | 30.67 | 30.52 | 30.53 | 36,606 | -0.21(-0.68%) |
Apr 24, 2023 | 30.71 | 30.78 | 30.67 | 30.74 | 12,606 | -0.02(-0.05%) |
Apr 21, 2023 | 30.80 | 30.80 | 30.68 | 30.76 | 124,604 | +0.02(+0.07%) |
Apr 20, 2023 | 30.78 | 30.79 | 30.67 | 30.74 | 232,124 | -0.12(-0.39%) |
Apr 19, 2023 | 30.77 | 30.88 | 30.76 | 30.86 | 34,357 | -0.01(-0.03%) |
Apr 18, 2023 | 30.87 | 30.88 | 30.78 | 30.87 | 70,553 | +0.00(+0.00%) |
Apr 17, 2023 | 30.85 | 30.87 | 30.70 | 30.87 | 145,159 | +0.10(+0.32%) |
Apr 14, 2023 | 30.89 | 30.89 | 30.74 | 30.77 | 25,008 | -0.09(-0.29%) |
Apr 13, 2023 | 30.68 | 30.90 | 30.68 | 30.86 | 28,046 | +0.24(+0.78%) |
Apr 12, 2023 | 30.85 | 30.85 | 30.62 | 30.62 | 50,156 | -0.11(-0.36%) |
Apr 11, 2023 | 30.76 | 30.78 | 30.69 | 30.73 | 334,240 | +0.00(+0.01%) |
Apr 10, 2023 | 30.58 | 30.76 | 30.58 | 30.73 | 255,944 | -0.02(-0.05%) |
Apr 06, 2023 | 30.70 | 30.74 | 30.58 | 30.74 | 5,348 | +0.08(+0.28%) |
Apr 05, 2023 | 30.65 | 30.68 | 30.65 | 30.66 | 45,580 | -0.07(-0.23%) |
Apr 04, 2023 | 30.85 | 30.88 | 30.67 | 30.73 | 29,543 | -0.10(-0.33%) |
Apr 03, 2023 | 30.80 | 30.86 | 30.73 | 30.83 | 75,416 | +0.06(+0.19%) |
Mar 31, 2023 | 30.53 | 30.78 | 30.53 | 30.78 | 65,344 | +0.23(+0.75%) |
Mar 30, 2023 | 30.55 | 30.60 | 30.50 | 30.55 | 32,630 | +0.07(+0.22%) |
Mar 29, 2023 | 30.38 | 30.48 | 30.37 | 30.48 | 14,181 | +0.20(+0.67%) |
Mar 28, 2023 | 30.32 | 30.32 | 30.24 | 30.27 | 3,202 | -0.04(-0.13%) |
Mar 27, 2023 | 30.42 | 30.42 | 30.29 | 30.32 | 7,107 | -0.02(-0.08%) |
Mar 24, 2023 | 30.22 | 30.34 | 30.12 | 30.34 | 26,377 | +0.09(+0.31%) |
Mar 23, 2023 | 30.36 | 30.38 | 30.14 | 30.25 | 14,173 | +0.01(+0.02%) |
Mar 22, 2023 | 30.37 | 30.45 | 30.24 | 30.24 | 32,976 | -0.17(-0.57%) |
Mar 21, 2023 | 30.29 | 30.41 | 30.29 | 30.41 | 26,479 | +0.19(+0.64%) |
Mar 20, 2023 | 30.23 | 30.25 | 30.13 | 30.22 | 20,727 | +0.10(+0.34%) |
Mar 17, 2023 | 30.22 | 30.22 | 30.08 | 30.12 | 5,371 | -0.13(-0.42%) |
Mar 16, 2023 | 30.13 | 30.25 | 30.13 | 30.25 | 12,557 | +0.27(+0.89%) |
Mar 15, 2023 | 29.87 | 30.03 | 29.86 | 29.98 | 23,462 | -0.10(-0.34%) |
Mar 14, 2023 | 30.02 | 30.09 | 29.96 | 30.08 | 221,502 | +0.15(+0.51%) |
Mar 13, 2023 | 29.87 | 30.01 | 29.87 | 29.93 | 13,247 | -0.04(-0.15%) |
Mar 10, 2023 | 30.08 | 30.15 | 29.92 | 29.97 | 40,359 | -0.21(-0.70%) |
Mar 09, 2023 | 30.37 | 30.43 | 30.15 | 30.18 | 10,619 | -0.23(-0.76%) |
Mar 08, 2023 | 30.41 | 30.41 | 30.28 | 30.41 | 6,834 | +0.01(+0.03%) |
Mar 07, 2023 | 30.63 | 30.63 | 30.35 | 30.40 | 14,426 | -0.23(-0.75%) |
Mar 06, 2023 | 30.60 | 30.74 | 30.59 | 30.63 | 5,779 | +0.04(+0.12%) |
Mar 03, 2023 | 30.40 | 30.60 | 30.40 | 30.59 | 13,177 | +0.20(+0.67%) |
Mar 02, 2023 | 30.19 | 30.40 | 30.19 | 30.39 | 23,192 | +0.11(+0.36%) |