Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.80 | 28.91 | 28.14 | 28.28 | 35,727 | -0.06(-0.23%) |
May 05, 2023 | 28.41 | 28.73 | 27.98 | 28.34 | 75,741 | +0.41(+1.47%) |
May 04, 2023 | 28.15 | 28.20 | 27.59 | 27.93 | 49,105 | -0.34(-1.20%) |
May 03, 2023 | 28.42 | 28.71 | 28.15 | 28.27 | 35,420 | -0.12(-0.42%) |
May 02, 2023 | 28.93 | 28.93 | 28.04 | 28.39 | 56,232 | -0.78(-2.66%) |
May 01, 2023 | 29.19 | 29.76 | 28.89 | 29.16 | 77,087 | -0.24(-0.81%) |
Apr 28, 2023 | 29.16 | 29.48 | 28.93 | 29.40 | 114,137 | +0.17(+0.59%) |
Apr 27, 2023 | 28.93 | 29.25 | 28.80 | 29.23 | 41,756 | +0.50(+1.75%) |
Apr 26, 2023 | 28.94 | 29.07 | 28.59 | 28.72 | 44,227 | -0.51(-1.75%) |
Apr 25, 2023 | 29.32 | 29.42 | 28.83 | 29.24 | 25,733 | -0.15(-0.50%) |
Apr 24, 2023 | 29.25 | 29.57 | 28.80 | 29.38 | 54,427 | +0.14(+0.47%) |
Apr 21, 2023 | 29.14 | 29.25 | 28.96 | 29.25 | 21,763 | +0.22(+0.76%) |
Apr 20, 2023 | 29.06 | 29.06 | 28.86 | 29.03 | 35,606 | -0.18(-0.63%) |
Apr 19, 2023 | 29.34 | 29.35 | 29.05 | 29.21 | 53,498 | -0.17(-0.59%) |
Apr 18, 2023 | 29.60 | 29.62 | 29.32 | 29.38 | 28,149 | -0.27(-0.92%) |
Apr 17, 2023 | 29.68 | 29.85 | 29.46 | 29.65 | 24,483 | -0.02(-0.06%) |
Apr 14, 2023 | 29.59 | 29.70 | 29.49 | 29.67 | 22,479 | +0.00(+0.00%) |
Apr 13, 2023 | 29.59 | 29.67 | 29.47 | 29.67 | 39,473 | +0.10(+0.34%) |
Apr 12, 2023 | 29.65 | 29.81 | 29.43 | 29.57 | 30,001 | +0.03(+0.09%) |
Apr 11, 2023 | 29.30 | 29.74 | 29.26 | 29.55 | 45,088 | +0.47(+1.62%) |
Apr 10, 2023 | 29.09 | 29.54 | 29.04 | 29.07 | 29,674 | -0.05(-0.19%) |
Apr 06, 2023 | 29.45 | 29.45 | 29.03 | 29.13 | 43,354 | -0.33(-1.11%) |
Apr 05, 2023 | 29.22 | 29.45 | 29.02 | 29.45 | 30,868 | +0.42(+1.44%) |
Apr 04, 2023 | 29.73 | 29.73 | 28.99 | 29.04 | 33,788 | -0.50(-1.69%) |
Apr 03, 2023 | 29.35 | 29.85 | 29.32 | 29.54 | 35,015 | +0.73(+2.52%) |
Mar 31, 2023 | 28.98 | 29.04 | 28.64 | 28.81 | 33,513 | -0.20(-0.69%) |
Mar 30, 2023 | 28.62 | 29.01 | 28.45 | 29.01 | 27,241 | +0.64(+2.27%) |
Mar 29, 2023 | 28.30 | 28.57 | 28.22 | 28.37 | 53,836 | +0.33(+1.16%) |
Mar 28, 2023 | 27.68 | 28.27 | 27.68 | 28.04 | 32,287 | +0.22(+0.78%) |
Mar 27, 2023 | 27.22 | 27.84 | 27.13 | 27.82 | 26,056 | +0.88(+3.27%) |
Mar 24, 2023 | 26.52 | 27.15 | 26.21 | 26.94 | 52,742 | +0.12(+0.43%) |
Mar 23, 2023 | 27.67 | 27.76 | 26.61 | 26.82 | 68,391 | -0.67(-2.44%) |
Mar 22, 2023 | 28.17 | 28.19 | 27.47 | 27.49 | 36,138 | -0.47(-1.69%) |
Mar 21, 2023 | 27.76 | 28.25 | 27.76 | 27.97 | 78,842 | +0.36(+1.32%) |
Mar 20, 2023 | 27.48 | 28.06 | 27.34 | 27.60 | 51,817 | +0.09(+0.33%) |
Mar 17, 2023 | 27.58 | 27.62 | 26.92 | 27.51 | 71,270 | -0.32(-1.13%) |
Mar 16, 2023 | 27.19 | 27.83 | 26.58 | 27.83 | 80,641 | +0.31(+1.11%) |
Mar 15, 2023 | 28.10 | 28.17 | 27.14 | 27.52 | 99,453 | -1.34(-4.65%) |
Mar 14, 2023 | 28.98 | 29.52 | 28.49 | 28.86 | 45,727 | +0.23(+0.82%) |
Mar 13, 2023 | 28.84 | 29.39 | 28.06 | 28.63 | 56,529 | -0.50(-1.73%) |
Mar 10, 2023 | 29.57 | 30.01 | 29.09 | 29.13 | 35,834 | -0.58(-1.94%) |
Mar 09, 2023 | 30.03 | 30.30 | 29.64 | 29.71 | 37,219 | -0.15(-0.51%) |
Mar 08, 2023 | 30.01 | 30.14 | 29.68 | 29.86 | 46,064 | -0.12(-0.39%) |
Mar 07, 2023 | 30.28 | 30.45 | 29.88 | 29.98 | 27,627 | -0.36(-1.19%) |
Mar 06, 2023 | 30.13 | 30.56 | 30.11 | 30.34 | 50,906 | +0.24(+0.81%) |
Mar 03, 2023 | 29.82 | 30.53 | 29.78 | 30.10 | 59,882 | +0.07(+0.24%) |
Mar 02, 2023 | 29.38 | 30.09 | 29.38 | 30.02 | 32,444 | +0.40(+1.34%) |