Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.62 | 30.70 | 30.40 | 30.63 | 654,817 | +0.09(+0.30%) |
May 05, 2023 | 30.65 | 30.78 | 30.28 | 30.53 | 684,937 | +0.29(+0.95%) |
May 04, 2023 | 29.82 | 30.29 | 29.61 | 30.25 | 907,447 | +0.27(+0.90%) |
May 03, 2023 | 30.06 | 30.66 | 29.94 | 29.98 | 876,243 | -0.07(-0.22%) |
May 02, 2023 | 30.11 | 31.14 | 29.46 | 30.04 | 1,474,328 | +0.88(+3.03%) |
May 01, 2023 | 29.99 | 30.24 | 29.09 | 29.16 | 1,133,974 | -0.87(-2.91%) |
Apr 28, 2023 | 29.90 | 30.27 | 29.87 | 30.03 | 2,474,917 | +0.31(+1.03%) |
Apr 27, 2023 | 29.00 | 29.74 | 28.85 | 29.73 | 909,133 | +0.90(+3.13%) |
Apr 26, 2023 | 28.93 | 29.32 | 28.80 | 28.82 | 744,629 | -0.28(-0.96%) |
Apr 25, 2023 | 29.12 | 29.33 | 28.93 | 29.10 | 1,094,172 | -0.23(-0.79%) |
Apr 24, 2023 | 29.34 | 29.44 | 29.08 | 29.34 | 763,153 | +0.01(+0.03%) |
Apr 21, 2023 | 29.43 | 29.46 | 29.15 | 29.33 | 638,620 | -0.07(-0.22%) |
Apr 20, 2023 | 29.69 | 29.82 | 29.28 | 29.39 | 794,571 | -0.54(-1.80%) |
Apr 19, 2023 | 29.58 | 30.01 | 29.48 | 29.93 | 708,676 | +0.19(+0.62%) |
Apr 18, 2023 | 29.73 | 29.86 | 29.56 | 29.74 | 622,103 | +0.11(+0.38%) |
Apr 17, 2023 | 29.22 | 29.64 | 29.12 | 29.63 | 872,554 | +0.36(+1.24%) |
Apr 14, 2023 | 29.43 | 29.69 | 28.98 | 29.27 | 920,746 | -0.03(-0.10%) |
Apr 13, 2023 | 29.02 | 29.36 | 28.68 | 29.30 | 847,364 | +0.33(+1.16%) |
Apr 12, 2023 | 29.67 | 29.73 | 28.95 | 28.96 | 900,570 | -0.33(-1.14%) |
Apr 11, 2023 | 28.50 | 29.42 | 28.50 | 29.30 | 956,421 | +0.50(+1.74%) |
Apr 10, 2023 | 28.49 | 28.95 | 28.49 | 28.80 | 636,789 | +0.24(+0.85%) |
Apr 06, 2023 | 28.75 | 28.75 | 28.44 | 28.55 | 652,993 | -0.14(-0.49%) |
Apr 05, 2023 | 28.80 | 28.80 | 28.48 | 28.69 | 554,204 | -0.30(-1.03%) |
Apr 04, 2023 | 29.69 | 29.69 | 28.72 | 28.99 | 577,259 | -0.65(-2.20%) |
Apr 03, 2023 | 29.65 | 29.83 | 29.34 | 29.64 | 781,780 | +0.01(+0.03%) |
Mar 31, 2023 | 29.06 | 29.64 | 29.00 | 29.63 | 850,877 | +0.84(+2.91%) |
Mar 30, 2023 | 29.14 | 29.35 | 28.74 | 28.80 | 451,494 | -0.03(-0.10%) |
Mar 29, 2023 | 28.88 | 28.90 | 28.60 | 28.82 | 647,698 | +0.29(+1.01%) |
Mar 28, 2023 | 28.59 | 28.94 | 28.43 | 28.54 | 704,656 | -0.13(-0.45%) |
Mar 27, 2023 | 28.88 | 29.02 | 28.59 | 28.67 | 802,677 | +0.07(+0.23%) |
Mar 24, 2023 | 28.15 | 28.73 | 27.93 | 28.60 | 887,395 | +0.34(+1.22%) |
Mar 23, 2023 | 28.49 | 28.82 | 28.01 | 28.26 | 656,678 | -0.11(-0.39%) |
Mar 22, 2023 | 28.81 | 29.12 | 28.36 | 28.37 | 872,501 | -0.45(-1.55%) |
Mar 21, 2023 | 28.75 | 29.08 | 28.64 | 28.82 | 806,580 | +0.39(+1.37%) |
Mar 20, 2023 | 28.35 | 28.76 | 28.24 | 28.42 | 953,122 | +0.33(+1.16%) |
Mar 17, 2023 | 28.39 | 28.42 | 28.03 | 28.10 | 2,795,381 | -0.52(-1.82%) |
Mar 16, 2023 | 28.39 | 28.84 | 28.21 | 28.62 | 999,831 | +0.00(+0.00%) |
Mar 15, 2023 | 28.35 | 28.82 | 28.13 | 28.62 | 1,442,928 | -0.27(-0.93%) |
Mar 14, 2023 | 29.40 | 29.47 | 28.48 | 28.89 | 1,679,766 | +0.14(+0.48%) |
Mar 13, 2023 | 28.78 | 29.19 | 28.48 | 28.75 | 1,080,737 | -0.38(-1.29%) |
Mar 10, 2023 | 29.66 | 29.66 | 28.93 | 29.13 | 1,111,830 | -0.61(-2.06%) |
Mar 09, 2023 | 30.43 | 30.57 | 29.73 | 29.74 | 900,831 | -0.71(-2.32%) |
Mar 08, 2023 | 30.36 | 30.67 | 30.20 | 30.45 | 795,311 | +0.04(+0.12%) |
Mar 07, 2023 | 30.89 | 30.99 | 30.39 | 30.41 | 728,353 | -0.44(-1.43%) |
Mar 06, 2023 | 31.85 | 31.88 | 30.66 | 30.85 | 1,416,885 | -1.01(-3.16%) |
Mar 03, 2023 | 31.76 | 31.90 | 31.53 | 31.86 | 763,654 | +0.31(+0.99%) |
Mar 02, 2023 | 31.27 | 31.56 | 31.11 | 31.55 | 714,271 | +0.02(+0.06%) |