Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.92 | 31.01 | 29.69 | 30.01 | 315,843 | -0.71(-2.31%) |
May 05, 2023 | 29.95 | 30.83 | 29.64 | 30.72 | 393,014 | +1.61(+5.52%) |
May 04, 2023 | 28.54 | 29.46 | 28.26 | 29.11 | 403,725 | -0.02(-0.07%) |
May 03, 2023 | 29.62 | 30.25 | 29.04 | 29.13 | 316,636 | -0.33(-1.12%) |
May 02, 2023 | 29.53 | 29.62 | 28.55 | 29.46 | 493,486 | -0.27(-0.92%) |
May 01, 2023 | 30.27 | 30.83 | 29.58 | 29.74 | 298,780 | -0.46(-1.52%) |
Apr 28, 2023 | 29.76 | 30.38 | 29.76 | 30.19 | 343,922 | +0.19(+0.62%) |
Apr 27, 2023 | 29.73 | 30.18 | 29.46 | 30.01 | 231,564 | +0.53(+1.78%) |
Apr 26, 2023 | 28.71 | 29.62 | 28.71 | 29.48 | 347,391 | +0.47(+1.61%) |
Apr 25, 2023 | 29.93 | 30.26 | 28.81 | 29.02 | 356,892 | -1.49(-4.88%) |
Apr 24, 2023 | 30.63 | 30.97 | 30.14 | 30.51 | 383,618 | +0.64(+2.15%) |
Apr 21, 2023 | 29.64 | 30.29 | 29.04 | 29.86 | 687,647 | +1.15(+4.00%) |
Apr 20, 2023 | 28.82 | 28.91 | 28.59 | 28.72 | 286,084 | -0.23(-0.81%) |
Apr 19, 2023 | 28.04 | 29.27 | 27.96 | 28.95 | 313,022 | +0.62(+2.20%) |
Apr 18, 2023 | 29.32 | 29.33 | 28.25 | 28.33 | 489,651 | -1.00(-3.42%) |
Apr 17, 2023 | 28.64 | 29.54 | 28.20 | 29.33 | 451,912 | +0.58(+2.03%) |
Apr 14, 2023 | 28.01 | 28.86 | 27.76 | 28.74 | 792,947 | +1.12(+4.05%) |
Apr 13, 2023 | 27.35 | 27.88 | 26.92 | 27.63 | 261,811 | +0.30(+1.10%) |
Apr 12, 2023 | 27.83 | 27.83 | 27.21 | 27.32 | 230,099 | -0.28(-1.02%) |
Apr 11, 2023 | 27.72 | 28.03 | 27.54 | 27.61 | 307,570 | +0.07(+0.25%) |
Apr 10, 2023 | 27.43 | 27.91 | 27.43 | 27.54 | 326,537 | -0.03(-0.11%) |
Apr 06, 2023 | 27.34 | 27.79 | 27.16 | 27.57 | 337,322 | +0.06(+0.21%) |
Apr 05, 2023 | 27.57 | 27.84 | 27.36 | 27.51 | 373,162 | -0.60(-2.15%) |
Apr 04, 2023 | 28.89 | 28.89 | 27.65 | 28.11 | 196,491 | -0.66(-2.30%) |
Apr 03, 2023 | 28.74 | 29.11 | 28.36 | 28.77 | 335,115 | -0.11(-0.37%) |
Mar 31, 2023 | 28.53 | 28.92 | 28.41 | 28.88 | 271,411 | +0.42(+1.47%) |
Mar 30, 2023 | 29.16 | 29.16 | 28.30 | 28.46 | 203,513 | -0.37(-1.28%) |
Mar 29, 2023 | 29.06 | 29.10 | 28.55 | 28.83 | 225,550 | +0.16(+0.54%) |
Mar 28, 2023 | 28.58 | 29.05 | 28.46 | 28.68 | 250,953 | -0.09(-0.30%) |
Mar 27, 2023 | 29.67 | 29.67 | 28.75 | 28.76 | 257,394 | -0.13(-0.44%) |
Mar 24, 2023 | 27.44 | 29.00 | 27.25 | 28.89 | 455,999 | +1.17(+4.21%) |
Mar 23, 2023 | 28.48 | 28.48 | 27.28 | 27.72 | 412,441 | -0.50(-1.76%) |
Mar 22, 2023 | 29.38 | 29.61 | 28.09 | 28.22 | 430,130 | -1.24(-4.20%) |
Mar 21, 2023 | 29.69 | 30.02 | 28.91 | 29.46 | 455,706 | +0.82(+2.86%) |
Mar 20, 2023 | 28.87 | 29.74 | 28.43 | 28.64 | 466,471 | +0.40(+1.41%) |
Mar 17, 2023 | 29.21 | 29.21 | 28.04 | 28.24 | 1,962,079 | -1.55(-5.20%) |
Mar 16, 2023 | 28.11 | 30.61 | 27.78 | 29.79 | 629,397 | +1.21(+4.22%) |
Mar 15, 2023 | 27.37 | 28.86 | 27.26 | 28.58 | 792,938 | -0.02(-0.07%) |
Mar 14, 2023 | 30.93 | 31.52 | 28.31 | 28.60 | 819,826 | -0.57(-1.97%) |
Mar 13, 2023 | 27.47 | 31.26 | 26.70 | 29.17 | 1,451,974 | +0.00(+0.00%) |
Mar 10, 2023 | 29.34 | 29.92 | 28.05 | 29.17 | 871,931 | -0.47(-1.58%) |
Mar 09, 2023 | 31.06 | 31.17 | 29.60 | 29.64 | 400,045 | -1.76(-5.61%) |
Mar 08, 2023 | 31.19 | 31.43 | 30.94 | 31.40 | 285,464 | +0.26(+0.84%) |
Mar 07, 2023 | 31.66 | 31.80 | 31.13 | 31.14 | 435,264 | -0.67(-2.11%) |
Mar 06, 2023 | 32.07 | 32.24 | 31.45 | 31.81 | 330,351 | -0.37(-1.15%) |
Mar 03, 2023 | 32.00 | 32.22 | 31.65 | 32.18 | 187,140 | +0.39(+1.22%) |
Mar 02, 2023 | 31.66 | 31.81 | 31.40 | 31.79 | 298,204 | -0.18(-0.58%) |