Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.82 | 31.93 | 31.82 | 31.84 | 18,676 | +0.01(+0.03%) |
May 05, 2023 | 31.59 | 31.86 | 31.54 | 31.83 | 18,689 | +0.52(+1.66%) |
May 04, 2023 | 31.38 | 31.41 | 31.24 | 31.31 | 31,823 | -0.10(-0.33%) |
May 03, 2023 | 31.44 | 31.57 | 31.40 | 31.41 | 18,835 | +0.02(+0.07%) |
May 02, 2023 | 31.47 | 31.47 | 31.27 | 31.39 | 35,136 | -0.45(-1.41%) |
May 01, 2023 | 31.90 | 31.90 | 31.79 | 31.84 | 51,096 | +0.04(+0.13%) |
Apr 28, 2023 | 31.72 | 31.81 | 31.70 | 31.80 | 22,325 | +0.08(+0.25%) |
Apr 27, 2023 | 31.57 | 31.76 | 31.55 | 31.72 | 11,372 | +0.33(+1.06%) |
Apr 26, 2023 | 31.57 | 31.57 | 31.35 | 31.39 | 18,136 | -0.03(-0.10%) |
Apr 25, 2023 | 31.69 | 31.69 | 31.41 | 31.42 | 35,640 | -0.33(-1.03%) |
Apr 24, 2023 | 31.77 | 31.78 | 31.70 | 31.75 | 17,461 | +0.02(+0.06%) |
Apr 21, 2023 | 31.63 | 31.76 | 31.60 | 31.73 | 36,591 | +0.10(+0.31%) |
Apr 20, 2023 | 31.68 | 31.71 | 31.60 | 31.63 | 16,827 | -0.12(-0.37%) |
Apr 19, 2023 | 31.66 | 31.76 | 31.66 | 31.75 | 26,416 | -0.05(-0.16%) |
Apr 18, 2023 | 31.76 | 31.80 | 31.71 | 31.80 | 29,962 | +0.10(+0.31%) |
Apr 17, 2023 | 31.68 | 31.70 | 31.55 | 31.70 | 34,270 | +0.09(+0.30%) |
Apr 14, 2023 | 31.68 | 31.68 | 31.52 | 31.61 | 17,493 | +0.04(+0.12%) |
Apr 13, 2023 | 31.46 | 31.60 | 31.44 | 31.57 | 20,138 | +0.22(+0.70%) |
Apr 12, 2023 | 31.39 | 31.47 | 31.31 | 31.35 | 17,091 | +0.05(+0.17%) |
Apr 11, 2023 | 31.23 | 31.37 | 31.23 | 31.30 | 19,487 | +0.13(+0.40%) |
Apr 10, 2023 | 30.91 | 31.17 | 30.91 | 31.17 | 31,863 | +0.14(+0.45%) |
Apr 06, 2023 | 30.99 | 31.09 | 30.93 | 31.03 | 18,011 | +0.17(+0.56%) |
Apr 05, 2023 | 30.88 | 30.88 | 30.75 | 30.86 | 11,884 | -0.07(-0.23%) |
Apr 04, 2023 | 31.15 | 31.15 | 30.90 | 30.93 | 12,163 | -0.17(-0.55%) |
Apr 03, 2023 | 30.81 | 31.10 | 30.81 | 31.10 | 69,259 | +0.19(+0.62%) |
Mar 31, 2023 | 30.92 | 30.97 | 30.86 | 30.91 | 55,694 | +0.10(+0.32%) |
Mar 30, 2023 | 30.95 | 30.95 | 30.73 | 30.81 | 23,737 | +0.30(+0.98%) |
Mar 29, 2023 | 30.44 | 30.52 | 30.42 | 30.51 | 68,618 | +0.37(+1.22%) |
Mar 28, 2023 | 29.98 | 30.23 | 29.98 | 30.14 | 53,129 | +0.06(+0.20%) |
Mar 27, 2023 | 29.97 | 30.17 | 29.95 | 30.08 | 40,031 | -0.01(-0.05%) |
Mar 24, 2023 | 29.98 | 30.11 | 29.85 | 30.10 | 61,244 | -0.10(-0.34%) |
Mar 23, 2023 | 30.51 | 30.57 | 30.06 | 30.20 | 11,276 | -0.06(-0.19%) |
Mar 22, 2023 | 30.60 | 30.61 | 30.26 | 30.26 | 11,016 | -0.13(-0.44%) |
Mar 21, 2023 | 30.33 | 30.44 | 30.24 | 30.39 | 18,543 | +0.41(+1.37%) |
Mar 20, 2023 | 29.83 | 30.03 | 29.83 | 29.98 | 85,141 | +0.42(+1.42%) |
Mar 17, 2023 | 29.76 | 29.76 | 29.43 | 29.56 | 100,807 | -0.44(-1.47%) |
Mar 16, 2023 | 29.57 | 30.00 | 29.50 | 30.00 | 74,826 | +0.36(+1.21%) |
Mar 15, 2023 | 29.62 | 29.84 | 29.35 | 29.64 | 20,650 | -0.87(-2.85%) |
Mar 14, 2023 | 30.52 | 30.57 | 30.41 | 30.51 | 21,266 | +0.27(+0.90%) |
Mar 13, 2023 | 30.20 | 30.35 | 30.12 | 30.24 | 9,694 | -0.25(-0.83%) |
Mar 10, 2023 | 30.79 | 30.86 | 30.49 | 30.49 | 16,068 | -0.36(-1.17%) |
Mar 09, 2023 | 31.27 | 31.27 | 30.85 | 30.85 | 62,087 | -0.27(-0.87%) |
Mar 08, 2023 | 30.99 | 31.16 | 30.99 | 31.12 | 16,072 | +0.19(+0.61%) |
Mar 07, 2023 | 31.30 | 31.36 | 30.91 | 30.93 | 10,757 | -0.50(-1.59%) |
Mar 06, 2023 | 31.44 | 31.46 | 31.35 | 31.43 | 13,754 | -0.03(-0.11%) |
Mar 03, 2023 | 31.28 | 31.56 | 31.23 | 31.46 | 12,713 | +0.35(+1.14%) |
Mar 02, 2023 | 31.03 | 31.13 | 30.89 | 31.11 | 23,997 | +0.08(+0.26%) |