Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.19 | 30.19 | 29.71 | 29.87 | 327,990 | -0.08(-0.28%) |
May 05, 2023 | 29.74 | 30.27 | 29.55 | 29.95 | 521,310 | +0.82(+2.83%) |
May 04, 2023 | 29.77 | 29.79 | 28.66 | 29.13 | 773,401 | -1.05(-3.49%) |
May 03, 2023 | 31.02 | 31.64 | 29.91 | 30.18 | 915,001 | -0.42(-1.38%) |
May 02, 2023 | 31.52 | 31.52 | 30.20 | 30.60 | 809,044 | -1.06(-3.36%) |
May 01, 2023 | 31.84 | 32.28 | 31.56 | 31.67 | 391,284 | -0.10(-0.32%) |
Apr 28, 2023 | 31.35 | 31.90 | 31.35 | 31.77 | 378,810 | +0.20(+0.64%) |
Apr 27, 2023 | 31.17 | 31.57 | 31.01 | 31.57 | 488,371 | +0.59(+1.89%) |
Apr 26, 2023 | 31.40 | 31.70 | 30.91 | 30.98 | 419,801 | -0.65(-2.06%) |
Apr 25, 2023 | 32.04 | 32.23 | 31.57 | 31.63 | 417,624 | -0.56(-1.74%) |
Apr 24, 2023 | 32.33 | 32.56 | 31.98 | 32.19 | 316,366 | -0.15(-0.45%) |
Apr 21, 2023 | 32.58 | 32.63 | 31.93 | 32.34 | 397,998 | -0.15(-0.45%) |
Apr 20, 2023 | 32.49 | 32.74 | 32.29 | 32.48 | 450,086 | -0.25(-0.76%) |
Apr 19, 2023 | 32.58 | 32.97 | 32.53 | 32.73 | 467,039 | +0.16(+0.48%) |
Apr 18, 2023 | 32.63 | 32.67 | 32.14 | 32.57 | 478,716 | +0.18(+0.57%) |
Apr 17, 2023 | 32.11 | 32.58 | 31.95 | 32.39 | 502,276 | +0.08(+0.26%) |
Apr 14, 2023 | 31.83 | 32.34 | 31.57 | 32.31 | 549,799 | +0.87(+2.77%) |
Apr 13, 2023 | 30.87 | 31.90 | 30.70 | 31.44 | 634,703 | +0.66(+2.14%) |
Apr 12, 2023 | 31.11 | 31.27 | 30.53 | 30.78 | 546,032 | -0.01(-0.03%) |
Apr 11, 2023 | 30.16 | 30.80 | 30.04 | 30.79 | 750,103 | +1.03(+3.45%) |
Apr 10, 2023 | 29.17 | 29.78 | 29.05 | 29.76 | 394,595 | +0.49(+1.66%) |
Apr 06, 2023 | 28.94 | 29.40 | 28.84 | 29.27 | 467,147 | +0.31(+1.08%) |
Apr 05, 2023 | 28.81 | 29.06 | 28.72 | 28.96 | 490,478 | +0.00(+0.00%) |
Apr 04, 2023 | 29.15 | 29.15 | 28.59 | 28.96 | 545,109 | -0.02(-0.06%) |
Apr 03, 2023 | 29.12 | 29.48 | 28.47 | 28.98 | 578,165 | -0.32(-1.09%) |
Mar 31, 2023 | 28.84 | 29.38 | 28.83 | 29.30 | 531,531 | +0.74(+2.60%) |
Mar 30, 2023 | 28.95 | 29.02 | 28.40 | 28.56 | 265,737 | -0.01(-0.03%) |
Mar 29, 2023 | 28.66 | 28.76 | 28.23 | 28.57 | 439,581 | -0.02(-0.06%) |
Mar 28, 2023 | 28.25 | 28.62 | 28.12 | 28.59 | 368,097 | +0.30(+1.07%) |
Mar 27, 2023 | 28.68 | 28.68 | 28.18 | 28.29 | 765,870 | +0.07(+0.26%) |
Mar 24, 2023 | 27.74 | 28.22 | 27.48 | 28.21 | 377,356 | +0.23(+0.82%) |
Mar 23, 2023 | 27.70 | 28.58 | 27.65 | 27.98 | 815,845 | +0.34(+1.23%) |
Mar 22, 2023 | 28.24 | 28.61 | 27.62 | 27.64 | 397,152 | -0.71(-2.52%) |
Mar 21, 2023 | 27.92 | 28.57 | 27.78 | 28.36 | 512,091 | +1.05(+3.86%) |
Mar 20, 2023 | 27.20 | 27.66 | 27.05 | 27.30 | 673,017 | +0.25(+0.91%) |
Mar 17, 2023 | 27.49 | 27.49 | 26.83 | 27.06 | 2,953,047 | -0.47(-1.70%) |
Mar 16, 2023 | 26.66 | 27.74 | 26.58 | 27.52 | 1,109,705 | +0.34(+1.25%) |
Mar 15, 2023 | 26.78 | 27.36 | 26.73 | 27.19 | 750,255 | -0.58(-2.08%) |
Mar 14, 2023 | 28.29 | 28.50 | 27.41 | 27.76 | 1,157,755 | +0.43(+1.58%) |
Mar 13, 2023 | 27.03 | 27.76 | 26.55 | 27.33 | 1,054,490 | -0.29(-1.06%) |
Mar 10, 2023 | 28.74 | 28.74 | 27.31 | 27.63 | 1,078,240 | -1.18(-4.10%) |
Mar 09, 2023 | 29.33 | 29.34 | 28.65 | 28.81 | 586,112 | -0.52(-1.78%) |
Mar 08, 2023 | 28.95 | 29.38 | 28.70 | 29.33 | 580,622 | +0.48(+1.65%) |
Mar 07, 2023 | 28.87 | 29.33 | 28.51 | 28.85 | 982,638 | -1.18(-3.94%) |
Mar 06, 2023 | 30.84 | 30.84 | 29.82 | 30.04 | 593,111 | -0.72(-2.35%) |
Mar 03, 2023 | 30.69 | 30.89 | 30.42 | 30.76 | 358,133 | +0.35(+1.14%) |
Mar 02, 2023 | 30.08 | 30.43 | 29.87 | 30.41 | 494,701 | -0.03(-0.09%) |