Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.41 | 30.42 | 30.26 | 30.40 | 181,901 | -0.01(-0.03%) |
May 05, 2023 | 30.32 | 30.48 | 30.27 | 30.41 | 6,228 | +0.45(+1.49%) |
May 04, 2023 | 30.12 | 30.12 | 29.79 | 29.96 | 76,607 | -0.21(-0.69%) |
May 03, 2023 | 30.22 | 30.50 | 30.12 | 30.17 | 16,571 | +0.04(+0.13%) |
May 02, 2023 | 30.24 | 30.24 | 29.90 | 30.13 | 57,117 | -0.40(-1.30%) |
May 01, 2023 | 30.61 | 30.68 | 30.47 | 30.53 | 26,927 | -0.04(-0.14%) |
Apr 28, 2023 | 30.52 | 30.57 | 30.44 | 30.57 | 13,584 | +0.28(+0.91%) |
Apr 27, 2023 | 30.02 | 30.35 | 30.02 | 30.29 | 10,495 | +0.17(+0.58%) |
Apr 26, 2023 | 30.26 | 30.26 | 30.00 | 30.12 | 12,925 | -0.16(-0.51%) |
Apr 25, 2023 | 30.50 | 30.50 | 30.26 | 30.28 | 7,139 | -0.46(-1.49%) |
Apr 24, 2023 | 30.75 | 30.83 | 30.57 | 30.73 | 76,144 | +0.03(+0.11%) |
Apr 21, 2023 | 30.74 | 30.77 | 30.56 | 30.70 | 8,031 | +0.05(+0.17%) |
Apr 20, 2023 | 30.68 | 30.76 | 30.61 | 30.65 | 26,900 | -0.14(-0.44%) |
Apr 19, 2023 | 30.61 | 30.89 | 30.57 | 30.79 | 10,230 | +0.03(+0.09%) |
Apr 18, 2023 | 30.89 | 30.89 | 30.60 | 30.76 | 37,465 | -0.13(-0.42%) |
Apr 17, 2023 | 30.69 | 30.89 | 30.69 | 30.89 | 34,393 | +0.29(+0.95%) |
Apr 14, 2023 | 30.79 | 30.79 | 30.50 | 30.60 | 7,948 | -0.17(-0.56%) |
Apr 13, 2023 | 30.53 | 30.83 | 30.53 | 30.77 | 8,562 | +0.25(+0.82%) |
Apr 12, 2023 | 30.73 | 30.76 | 30.52 | 30.52 | 20,056 | -0.14(-0.45%) |
Apr 11, 2023 | 30.63 | 30.73 | 30.58 | 30.66 | 9,528 | +0.17(+0.56%) |
Apr 10, 2023 | 30.12 | 30.54 | 30.12 | 30.49 | 9,530 | +0.17(+0.56%) |
Apr 06, 2023 | 30.17 | 30.37 | 30.17 | 30.32 | 16,008 | +0.03(+0.10%) |
Apr 05, 2023 | 30.27 | 30.30 | 30.15 | 30.29 | 17,532 | -0.16(-0.54%) |
Apr 04, 2023 | 30.43 | 30.52 | 30.30 | 30.45 | 11,380 | -0.31(-1.02%) |
Apr 03, 2023 | 30.82 | 30.88 | 30.54 | 30.77 | 19,057 | +0.04(+0.12%) |
Mar 31, 2023 | 30.58 | 30.79 | 30.57 | 30.73 | 11,041 | +0.31(+1.01%) |
Mar 30, 2023 | 30.69 | 30.69 | 30.33 | 30.42 | 33,211 | -0.02(-0.06%) |
Mar 29, 2023 | 30.40 | 30.44 | 30.32 | 30.44 | 10,431 | +0.20(+0.66%) |
Mar 28, 2023 | 30.26 | 30.33 | 30.15 | 30.24 | 21,934 | -0.03(-0.09%) |
Mar 27, 2023 | 30.20 | 30.39 | 30.13 | 30.27 | 26,240 | +0.25(+0.85%) |
Mar 24, 2023 | 29.64 | 30.08 | 29.64 | 30.01 | 49,603 | +0.09(+0.32%) |
Mar 23, 2023 | 30.26 | 30.35 | 29.80 | 29.92 | 16,435 | -0.09(-0.30%) |
Mar 22, 2023 | 30.42 | 30.55 | 30.01 | 30.01 | 28,291 | -0.47(-1.53%) |
Mar 21, 2023 | 30.61 | 30.61 | 30.43 | 30.48 | 11,729 | +0.34(+1.11%) |
Mar 20, 2023 | 30.22 | 30.31 | 30.10 | 30.14 | 122,107 | +0.17(+0.57%) |
Mar 17, 2023 | 30.23 | 30.23 | 29.91 | 29.97 | 34,933 | -0.42(-1.38%) |
Mar 16, 2023 | 29.92 | 30.50 | 29.87 | 30.39 | 20,797 | +0.24(+0.79%) |
Mar 15, 2023 | 30.06 | 30.15 | 29.82 | 30.15 | 66,546 | -0.27(-0.89%) |
Mar 14, 2023 | 30.64 | 30.73 | 30.26 | 30.42 | 37,237 | +0.29(+0.95%) |
Mar 13, 2023 | 30.11 | 30.37 | 30.03 | 30.13 | 27,123 | -0.17(-0.57%) |
Mar 10, 2023 | 30.61 | 30.75 | 30.18 | 30.31 | 35,778 | -0.59(-1.92%) |
Mar 09, 2023 | 31.32 | 31.36 | 30.90 | 30.90 | 13,610 | -0.46(-1.47%) |
Mar 08, 2023 | 31.37 | 31.46 | 31.27 | 31.36 | 21,972 | -0.05(-0.16%) |
Mar 07, 2023 | 31.65 | 31.65 | 31.33 | 31.41 | 61,176 | -0.20(-0.63%) |
Mar 06, 2023 | 31.71 | 31.78 | 31.52 | 31.61 | 18,322 | -0.18(-0.55%) |
Mar 03, 2023 | 31.55 | 31.82 | 31.55 | 31.78 | 2,926 | +0.22(+0.70%) |
Mar 02, 2023 | 31.40 | 31.56 | 31.33 | 31.56 | 45,154 | +0.02(+0.08%) |