Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.21 | 31.57 | 30.99 | 31.30 | 164,154 | +0.08(+0.27%) |
May 05, 2023 | 31.39 | 31.50 | 30.93 | 31.21 | 195,173 | +0.18(+0.57%) |
May 04, 2023 | 30.82 | 31.53 | 30.50 | 31.03 | 324,782 | +0.06(+0.18%) |
May 03, 2023 | 30.17 | 31.25 | 30.17 | 30.98 | 325,884 | +0.87(+2.88%) |
May 02, 2023 | 31.05 | 31.12 | 30.07 | 30.11 | 307,400 | -1.03(-3.32%) |
May 01, 2023 | 31.34 | 31.92 | 31.10 | 31.15 | 335,770 | -0.04(-0.12%) |
Apr 28, 2023 | 31.64 | 32.01 | 30.98 | 31.18 | 486,408 | -0.81(-2.53%) |
Apr 27, 2023 | 31.23 | 32.11 | 31.23 | 31.99 | 167,600 | +0.71(+2.26%) |
Apr 26, 2023 | 31.38 | 31.74 | 31.04 | 31.29 | 202,430 | -0.25(-0.80%) |
Apr 25, 2023 | 31.76 | 31.98 | 31.48 | 31.54 | 136,301 | -0.34(-1.05%) |
Apr 24, 2023 | 32.02 | 32.09 | 31.52 | 31.87 | 159,904 | -0.11(-0.35%) |
Apr 21, 2023 | 31.96 | 32.20 | 31.46 | 31.98 | 152,748 | +0.10(+0.32%) |
Apr 20, 2023 | 31.91 | 32.05 | 31.71 | 31.88 | 178,171 | -0.08(-0.26%) |
Apr 19, 2023 | 31.82 | 32.04 | 31.61 | 31.97 | 184,353 | -0.07(-0.20%) |
Apr 18, 2023 | 32.20 | 32.37 | 31.71 | 32.03 | 204,267 | -0.29(-0.89%) |
Apr 17, 2023 | 31.99 | 32.49 | 31.99 | 32.32 | 231,705 | +0.35(+1.10%) |
Apr 14, 2023 | 32.28 | 32.51 | 31.80 | 31.97 | 171,195 | -0.23(-0.72%) |
Apr 13, 2023 | 32.37 | 32.45 | 31.79 | 32.20 | 186,582 | -0.03(-0.09%) |
Apr 12, 2023 | 32.51 | 32.74 | 32.19 | 32.23 | 260,001 | -0.14(-0.43%) |
Apr 11, 2023 | 31.96 | 32.81 | 31.83 | 32.37 | 349,962 | +0.55(+1.72%) |
Apr 10, 2023 | 31.50 | 31.87 | 31.40 | 31.82 | 209,347 | +0.28(+0.88%) |
Apr 06, 2023 | 31.44 | 31.61 | 31.15 | 31.54 | 121,212 | +0.25(+0.80%) |
Apr 05, 2023 | 30.70 | 31.50 | 30.62 | 31.29 | 293,698 | +0.56(+1.81%) |
Apr 04, 2023 | 31.62 | 31.69 | 30.44 | 30.73 | 365,355 | -0.73(-2.33%) |
Apr 03, 2023 | 32.36 | 32.56 | 31.17 | 31.47 | 515,646 | -1.10(-3.39%) |
Mar 31, 2023 | 32.27 | 32.60 | 31.99 | 32.57 | 382,011 | +0.42(+1.30%) |
Mar 30, 2023 | 32.01 | 32.15 | 31.87 | 32.15 | 224,773 | +0.31(+0.96%) |
Mar 29, 2023 | 31.24 | 31.85 | 31.11 | 31.85 | 282,312 | +0.71(+2.29%) |
Mar 28, 2023 | 31.07 | 31.34 | 30.94 | 31.13 | 177,657 | -0.03(-0.09%) |
Mar 27, 2023 | 30.97 | 31.40 | 30.75 | 31.16 | 207,901 | +0.45(+1.48%) |
Mar 24, 2023 | 29.70 | 30.72 | 29.57 | 30.71 | 218,404 | +0.96(+3.24%) |
Mar 23, 2023 | 29.96 | 30.51 | 29.62 | 29.74 | 357,318 | -0.25(-0.83%) |
Mar 22, 2023 | 30.94 | 30.99 | 29.95 | 29.99 | 351,731 | -0.97(-3.14%) |
Mar 21, 2023 | 31.37 | 31.55 | 30.78 | 30.97 | 283,778 | -0.14(-0.44%) |
Mar 20, 2023 | 30.94 | 31.38 | 30.86 | 31.10 | 278,049 | +0.50(+1.63%) |
Mar 17, 2023 | 31.44 | 31.44 | 30.49 | 30.61 | 686,758 | -0.89(-2.81%) |
Mar 16, 2023 | 31.31 | 31.62 | 30.96 | 31.49 | 264,000 | -0.14(-0.44%) |
Mar 15, 2023 | 31.17 | 31.67 | 30.83 | 31.63 | 321,972 | +0.01(+0.03%) |
Mar 14, 2023 | 31.81 | 32.11 | 31.38 | 31.62 | 331,561 | +0.34(+1.09%) |
Mar 13, 2023 | 30.97 | 31.94 | 30.91 | 31.28 | 264,315 | +0.14(+0.44%) |
Mar 10, 2023 | 31.88 | 32.09 | 30.88 | 31.14 | 331,649 | -0.83(-2.60%) |
Mar 09, 2023 | 32.45 | 32.45 | 31.91 | 31.97 | 192,512 | -0.39(-1.20%) |
Mar 08, 2023 | 32.06 | 32.62 | 32.03 | 32.36 | 189,178 | +0.27(+0.83%) |
Mar 07, 2023 | 32.27 | 32.36 | 31.89 | 32.09 | 227,093 | -0.13(-0.40%) |
Mar 06, 2023 | 32.71 | 32.77 | 32.10 | 32.22 | 411,792 | -0.41(-1.27%) |
Mar 03, 2023 | 32.54 | 32.86 | 32.40 | 32.63 | 231,783 | +0.21(+0.65%) |
Mar 02, 2023 | 32.24 | 32.58 | 32.16 | 32.42 | 294,631 | +0.12(+0.37%) |