Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.30 | 30.30 | 30.00 | 30.08 | 4,672 | -0.31(-1.02%) |
May 05, 2023 | 30.28 | 30.45 | 30.28 | 30.39 | 5,627 | +0.32(+1.08%) |
May 04, 2023 | 29.97 | 30.11 | 29.89 | 30.07 | 5,480 | -0.17(-0.55%) |
May 03, 2023 | 29.86 | 30.50 | 29.86 | 30.23 | 3,006 | +0.49(+1.64%) |
May 02, 2023 | 30.26 | 30.26 | 29.72 | 29.75 | 6,155 | -0.64(-2.12%) |
May 01, 2023 | 30.15 | 30.48 | 30.15 | 30.39 | 4,598 | +0.18(+0.60%) |
Apr 28, 2023 | 29.80 | 30.35 | 29.80 | 30.21 | 4,785 | +0.36(+1.21%) |
Apr 27, 2023 | 29.81 | 29.85 | 29.52 | 29.85 | 4,702 | +0.14(+0.46%) |
Apr 26, 2023 | 29.69 | 29.85 | 29.57 | 29.71 | 4,160 | -0.20(-0.67%) |
Apr 25, 2023 | 30.69 | 30.69 | 29.91 | 29.91 | 8,194 | -0.86(-2.79%) |
Apr 24, 2023 | 30.78 | 30.81 | 30.67 | 30.77 | 6,628 | +0.06(+0.20%) |
Apr 21, 2023 | 30.31 | 30.71 | 30.31 | 30.71 | 8,944 | +0.43(+1.43%) |
Apr 20, 2023 | 30.50 | 30.50 | 30.21 | 30.28 | 6,636 | -0.41(-1.35%) |
Apr 19, 2023 | 30.20 | 30.78 | 30.20 | 30.69 | 6,748 | +0.34(+1.12%) |
Apr 18, 2023 | 30.70 | 30.70 | 30.26 | 30.35 | 6,573 | -0.31(-1.01%) |
Apr 17, 2023 | 30.56 | 30.67 | 30.52 | 30.66 | 7,440 | +0.26(+0.86%) |
Apr 14, 2023 | 30.70 | 30.70 | 30.27 | 30.40 | 5,759 | -0.45(-1.46%) |
Apr 13, 2023 | 30.22 | 30.89 | 30.22 | 30.85 | 15,851 | +0.74(+2.47%) |
Apr 12, 2023 | 30.58 | 30.58 | 30.11 | 30.11 | 182,601 | -0.19(-0.64%) |
Apr 11, 2023 | 30.09 | 30.38 | 30.09 | 30.30 | 32,386 | +0.27(+0.90%) |
Apr 10, 2023 | 29.70 | 30.03 | 29.63 | 30.03 | 9,692 | +0.14(+0.47%) |
Apr 06, 2023 | 29.64 | 29.95 | 29.58 | 29.89 | 51,663 | +0.24(+0.81%) |
Apr 05, 2023 | 29.64 | 29.75 | 29.53 | 29.65 | 12,437 | -0.03(-0.10%) |
Apr 04, 2023 | 29.73 | 29.73 | 29.58 | 29.68 | 7,540 | +0.07(+0.24%) |
Apr 03, 2023 | 29.70 | 29.70 | 29.46 | 29.61 | 18,999 | -0.20(-0.67%) |
Mar 31, 2023 | 29.28 | 29.84 | 29.28 | 29.81 | 5,831 | +0.61(+2.07%) |
Mar 30, 2023 | 29.33 | 29.33 | 29.07 | 29.20 | 10,576 | +0.10(+0.35%) |
Mar 29, 2023 | 28.92 | 29.10 | 28.92 | 29.10 | 7,746 | +0.39(+1.35%) |
Mar 28, 2023 | 29.04 | 29.04 | 28.66 | 28.71 | 15,671 | -0.40(-1.37%) |
Mar 27, 2023 | 29.13 | 29.25 | 29.07 | 29.11 | 6,635 | +0.21(+0.74%) |
Mar 24, 2023 | 28.58 | 28.91 | 28.47 | 28.90 | 4,273 | +0.24(+0.82%) |
Mar 23, 2023 | 28.86 | 29.17 | 28.52 | 28.66 | 7,339 | -0.03(-0.10%) |
Mar 22, 2023 | 29.08 | 29.46 | 28.69 | 28.69 | 4,553 | -0.62(-2.13%) |
Mar 21, 2023 | 28.99 | 29.34 | 28.99 | 29.31 | 5,657 | +0.52(+1.82%) |
Mar 20, 2023 | 28.64 | 28.83 | 28.64 | 28.79 | 3,321 | +0.21(+0.73%) |
Mar 17, 2023 | 29.10 | 29.10 | 28.58 | 28.58 | 3,778 | -0.61(-2.10%) |
Mar 16, 2023 | 28.63 | 29.26 | 28.63 | 29.19 | 4,583 | +0.47(+1.63%) |
Mar 15, 2023 | 28.57 | 28.74 | 28.44 | 28.72 | 6,331 | -0.25(-0.87%) |
Mar 14, 2023 | 28.95 | 29.05 | 28.79 | 28.97 | 6,499 | +0.37(+1.31%) |
Mar 13, 2023 | 27.95 | 28.84 | 27.95 | 28.60 | 6,202 | +0.44(+1.56%) |
Mar 10, 2023 | 29.00 | 29.00 | 27.85 | 28.16 | 24,064 | -0.84(-2.90%) |
Mar 09, 2023 | 29.47 | 29.72 | 28.92 | 29.00 | 8,250 | -0.43(-1.45%) |
Mar 08, 2023 | 29.51 | 29.51 | 29.29 | 29.43 | 11,585 | -0.06(-0.21%) |
Mar 07, 2023 | 29.91 | 30.02 | 29.49 | 29.49 | 4,828 | -0.46(-1.54%) |
Mar 06, 2023 | 30.45 | 30.45 | 29.89 | 29.95 | 11,716 | -0.56(-1.84%) |
Mar 03, 2023 | 29.99 | 30.51 | 29.95 | 30.51 | 9,594 | +0.68(+2.28%) |
Mar 02, 2023 | 29.36 | 29.87 | 29.36 | 29.83 | 5,759 | +0.23(+0.78%) |