Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.26 | 32.26 | 31.67 | 31.95 | 9,713 | -0.18(-0.56%) |
May 05, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 340 | +0.84(+2.69%) |
May 04, 2023 | 31.25 | 31.29 | 31.25 | 31.29 | 437 | +0.11(+0.35%) |
May 03, 2023 | 31.23 | 31.83 | 31.03 | 31.18 | 5,619 | +0.24(+0.77%) |
May 02, 2023 | 30.65 | 30.94 | 30.48 | 30.94 | 3,184 | -0.27(-0.86%) |
May 01, 2023 | 31.04 | 31.42 | 31.04 | 31.21 | 4,759 | -0.29(-0.91%) |
Apr 28, 2023 | 31.04 | 31.50 | 31.04 | 31.50 | 3,966 | -0.52(-1.64%) |
Apr 27, 2023 | 31.64 | 32.02 | 31.64 | 32.02 | 1,935 | +0.98(+3.15%) |
Apr 26, 2023 | 31.01 | 31.04 | 31.01 | 31.04 | 1,036 | -0.22(-0.72%) |
Apr 25, 2023 | 31.28 | 31.28 | 31.27 | 31.27 | 173 | -0.44(-1.38%) |
Apr 24, 2023 | 31.54 | 31.70 | 31.54 | 31.70 | 1,643 | +0.01(+0.03%) |
Apr 21, 2023 | 31.53 | 31.69 | 31.53 | 31.69 | 649 | +0.34(+1.08%) |
Apr 20, 2023 | 31.47 | 31.47 | 31.36 | 31.36 | 1,937 | +0.20(+0.65%) |
Apr 19, 2023 | 30.73 | 31.34 | 30.68 | 31.15 | 4,329 | -0.54(-1.71%) |
Apr 18, 2023 | 31.56 | 31.70 | 31.56 | 31.70 | 1,903 | +0.36(+1.15%) |
Apr 17, 2023 | 31.04 | 31.34 | 31.04 | 31.34 | 4,947 | -0.10(-0.32%) |
Apr 14, 2023 | 31.64 | 31.64 | 30.97 | 31.44 | 10,965 | -0.16(-0.49%) |
Apr 13, 2023 | 31.42 | 32.21 | 31.40 | 31.59 | 6,109 | +0.87(+2.83%) |
Apr 12, 2023 | 30.83 | 30.83 | 30.72 | 30.72 | 1,432 | +0.15(+0.50%) |
Apr 11, 2023 | 30.65 | 31.16 | 30.46 | 30.57 | 1,953 | +0.21(+0.69%) |
Apr 10, 2023 | 30.03 | 30.36 | 30.03 | 30.36 | 375 | -0.15(-0.50%) |
Apr 06, 2023 | 30.61 | 30.61 | 30.51 | 30.51 | 349 | -0.30(-0.98%) |
Apr 05, 2023 | 30.71 | 30.81 | 30.71 | 30.81 | 283 | -0.93(-2.93%) |
Apr 04, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 144 | -0.03(-0.11%) |
Apr 03, 2023 | 31.88 | 31.88 | 31.57 | 31.78 | 3,431 | +0.33(+1.04%) |
Mar 31, 2023 | 31.38 | 31.47 | 31.38 | 31.45 | 3,436 | +0.71(+2.29%) |
Mar 30, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 284 | +0.26(+0.86%) |
Mar 29, 2023 | 30.53 | 30.53 | 30.48 | 30.48 | 473 | +0.21(+0.68%) |
Mar 28, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 83 | +0.16(+0.54%) |
Mar 27, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 53 | +0.29(+0.97%) |
Mar 24, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 150 | +0.06(+0.22%) |
Mar 23, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 54 | +0.29(+0.98%) |
Mar 22, 2023 | 29.56 | 29.61 | 29.47 | 29.47 | 2,022 | -0.25(-0.86%) |
Mar 21, 2023 | 29.57 | 29.73 | 29.54 | 29.73 | 10,897 | +0.44(+1.52%) |
Mar 20, 2023 | 29.13 | 29.35 | 29.13 | 29.28 | 24,139 | +0.76(+2.65%) |
Mar 17, 2023 | 28.78 | 28.78 | 28.53 | 28.53 | 671 | -0.32(-1.11%) |
Mar 16, 2023 | 28.43 | 28.85 | 28.43 | 28.85 | 1,433 | +1.07(+3.84%) |
Mar 15, 2023 | 27.43 | 27.78 | 27.38 | 27.78 | 5,794 | -1.39(-4.78%) |
Mar 14, 2023 | 28.86 | 29.17 | 28.62 | 29.17 | 22,859 | +0.07(+0.24%) |
Mar 13, 2023 | 29.55 | 29.55 | 29.10 | 29.10 | 32,582 | -0.60(-2.03%) |
Mar 10, 2023 | 30.21 | 30.21 | 29.71 | 29.71 | 605 | -0.64(-2.11%) |
Mar 09, 2023 | 31.08 | 31.09 | 30.35 | 30.35 | 8,369 | -0.10(-0.34%) |
Mar 08, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 171 | +0.68(+2.28%) |
Mar 07, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 110 | -0.49(-1.61%) |
Mar 06, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 192 | +0.00(+0.01%) |
Mar 03, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 487 | +1.29(+4.46%) |
Mar 02, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 12 | +0.02(+0.07%) |