Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.85 | 29.85 | 29.09 | 29.25 | 1,835 | -0.84(-2.79%) |
May 05, 2023 | 29.97 | 30.08 | 29.13 | 30.08 | 3,028 | +1.15(+3.99%) |
May 04, 2023 | 28.87 | 29.62 | 28.87 | 28.93 | 3,842 | -0.08(-0.27%) |
May 03, 2023 | 29.44 | 29.48 | 28.97 | 29.01 | 1,465 | +0.44(+1.54%) |
May 02, 2023 | 28.54 | 29.45 | 28.54 | 28.57 | 21,723 | +0.04(+0.15%) |
May 01, 2023 | 28.50 | 29.37 | 28.50 | 28.53 | 1,350 | +0.28(+0.98%) |
Apr 28, 2023 | 28.95 | 28.95 | 28.13 | 28.25 | 1,238 | -2.19(-7.18%) |
Apr 27, 2023 | 29.45 | 30.43 | 29.45 | 30.43 | 1,413 | -0.34(-1.10%) |
Apr 26, 2023 | 30.78 | 30.78 | 30.19 | 30.77 | 2,507 | +0.83(+2.79%) |
Apr 25, 2023 | 30.13 | 30.64 | 29.82 | 29.94 | 3,789 | -0.10(-0.33%) |
Apr 24, 2023 | 30.18 | 30.45 | 29.98 | 30.04 | 5,018 | -0.74(-2.39%) |
Apr 21, 2023 | 30.80 | 30.80 | 30.22 | 30.77 | 1,784 | +1.06(+3.55%) |
Apr 20, 2023 | 29.72 | 30.28 | 29.72 | 29.72 | 8,029 | -0.39(-1.28%) |
Apr 19, 2023 | 30.59 | 30.63 | 29.98 | 30.10 | 5,723 | -0.20(-0.67%) |
Apr 18, 2023 | 31.10 | 31.10 | 30.31 | 30.31 | 640 | -0.34(-1.10%) |
Apr 17, 2023 | 30.99 | 31.23 | 30.60 | 30.65 | 1,750 | +0.10(+0.33%) |
Apr 14, 2023 | 31.53 | 31.53 | 30.30 | 30.55 | 1,705 | +0.03(+0.10%) |
Apr 13, 2023 | 30.51 | 31.10 | 30.51 | 30.51 | 1,149 | -0.44(-1.41%) |
Apr 12, 2023 | 30.81 | 30.95 | 29.88 | 30.95 | 5,870 | +1.48(+5.03%) |
Apr 11, 2023 | 30.05 | 30.05 | 29.47 | 29.47 | 634 | -0.42(-1.41%) |
Apr 10, 2023 | 29.87 | 29.89 | 29.33 | 29.89 | 1,400 | -0.00(-0.01%) |
Apr 06, 2023 | 30.07 | 30.19 | 29.86 | 29.89 | 643 | -0.98(-3.18%) |
Apr 05, 2023 | 31.16 | 31.40 | 30.72 | 30.87 | 2,777 | -0.81(-2.56%) |
Apr 04, 2023 | 30.90 | 31.68 | 30.90 | 31.68 | 27,328 | +0.05(+0.15%) |
Apr 03, 2023 | 30.99 | 31.63 | 30.99 | 31.63 | 3,134 | -0.04(-0.11%) |
Mar 30, 2023 | 31.67 | 72 | -125.97(-79.91%) | |||
Mar 29, 2023 | 157.64 | 160.80 | 157.64 | 157.64 | 198 | +0.01(+0.01%) |
Mar 28, 2023 | 156.82 | 159.87 | 156.70 | 157.63 | 335 | -1.31(-0.83%) |
Mar 27, 2023 | 160.30 | 160.30 | 158.94 | 158.94 | 408 | +0.30(+0.19%) |
Mar 24, 2023 | 159.81 | 159.81 | 158.64 | 158.64 | 3,679 | +1.48(+0.94%) |
Mar 23, 2023 | 155.93 | 157.16 | 155.16 | 157.16 | 882 | +1.56(+1.00%) |
Mar 22, 2023 | 156.28 | 158.30 | 154.83 | 155.60 | 471 | +3.78(+2.49%) |
Mar 21, 2023 | 153.03 | 153.41 | 151.66 | 151.82 | 320 | -1.40(-0.92%) |
Mar 20, 2023 | 151.17 | 153.50 | 150.88 | 153.22 | 155 | +0.61(+0.40%) |
Mar 17, 2023 | 149.49 | 152.61 | 147.79 | 152.61 | 277 | +0.33(+0.22%) |
Mar 16, 2023 | 151.51 | 152.29 | 147.51 | 152.29 | 270 | +5.88(+4.02%) |
Mar 15, 2023 | 149.12 | 149.12 | 146.24 | 146.40 | 1,250 | -5.60(-3.69%) |
Mar 14, 2023 | 151.60 | 152.21 | 149.20 | 152.01 | 722 | +2.55(+1.71%) |
Mar 13, 2023 | 152.42 | 152.42 | 148.75 | 149.46 | 612 | +0.00(+0.00%) |
Mar 10, 2023 | 148.52 | 152.42 | 148.52 | 149.45 | 175 | +0.50(+0.34%) |
Mar 09, 2023 | 150.14 | 152.43 | 148.90 | 148.95 | 420 | +2.02(+1.37%) |
Mar 08, 2023 | 147.42 | 148.97 | 146.83 | 146.93 | 455 | -1.53(-1.03%) |
Mar 07, 2023 | 148.03 | 150.18 | 146.85 | 148.46 | 684 | -1.33(-0.89%) |
Mar 06, 2023 | 148.26 | 149.79 | 148.20 | 149.79 | 883 | +5.74(+3.98%) |
Mar 03, 2023 | 143.91 | 145.70 | 143.85 | 144.05 | 461 | +3.70(+2.64%) |
Mar 02, 2023 | 140.32 | 140.35 | 138.16 | 140.35 | 732 | +1.31(+0.95%) |