Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.73 | 29.97 | 29.57 | 29.71 | 226,748 | +0.05(+0.17%) |
May 05, 2023 | 29.24 | 29.73 | 29.22 | 29.66 | 272,720 | +0.95(+3.31%) |
May 04, 2023 | 28.94 | 29.05 | 28.35 | 28.71 | 571,961 | -0.60(-2.04%) |
May 03, 2023 | 29.57 | 29.68 | 29.25 | 29.30 | 481,782 | -0.24(-0.80%) |
May 02, 2023 | 29.89 | 29.89 | 29.22 | 29.54 | 450,797 | -0.36(-1.21%) |
May 01, 2023 | 30.04 | 30.29 | 29.80 | 29.90 | 276,940 | -0.14(-0.46%) |
Apr 28, 2023 | 29.61 | 30.07 | 29.58 | 30.04 | 565,644 | +1.27(+4.43%) |
Apr 27, 2023 | 27.78 | 28.82 | 27.76 | 28.76 | 710,702 | +1.61(+5.92%) |
Apr 26, 2023 | 27.37 | 27.55 | 27.05 | 27.16 | 480,915 | -0.18(-0.65%) |
Apr 25, 2023 | 27.74 | 27.75 | 27.25 | 27.33 | 360,283 | -0.74(-2.62%) |
Apr 24, 2023 | 28.03 | 28.20 | 27.96 | 28.07 | 315,850 | +0.09(+0.32%) |
Apr 21, 2023 | 27.75 | 28.06 | 27.67 | 27.98 | 375,757 | -0.19(-0.66%) |
Apr 20, 2023 | 28.06 | 28.32 | 28.02 | 28.17 | 422,480 | -0.45(-1.58%) |
Apr 19, 2023 | 28.30 | 28.63 | 28.28 | 28.62 | 402,541 | +0.03(+0.10%) |
Apr 18, 2023 | 28.46 | 28.68 | 28.42 | 28.59 | 359,353 | +0.56(+1.99%) |
Apr 17, 2023 | 27.89 | 28.03 | 27.68 | 28.03 | 477,231 | -0.47(-1.65%) |
Apr 14, 2023 | 28.60 | 28.74 | 28.33 | 28.50 | 372,461 | -0.06(-0.21%) |
Apr 13, 2023 | 28.51 | 28.60 | 28.35 | 28.56 | 374,044 | +0.46(+1.64%) |
Apr 12, 2023 | 28.44 | 28.45 | 28.04 | 28.10 | 417,474 | +0.23(+0.81%) |
Apr 11, 2023 | 27.86 | 27.95 | 27.77 | 27.87 | 296,353 | +0.25(+0.92%) |
Apr 10, 2023 | 27.64 | 27.77 | 27.40 | 27.62 | 326,658 | -0.17(-0.60%) |
Apr 06, 2023 | 27.15 | 27.78 | 27.14 | 27.78 | 455,422 | +0.68(+2.49%) |
Apr 05, 2023 | 26.99 | 27.11 | 26.81 | 27.11 | 378,261 | -0.12(-0.43%) |
Apr 04, 2023 | 27.60 | 27.64 | 27.09 | 27.23 | 495,743 | +0.12(+0.43%) |
Apr 03, 2023 | 27.13 | 27.36 | 26.96 | 27.11 | 417,842 | +0.31(+1.17%) |
Mar 31, 2023 | 26.69 | 26.85 | 26.68 | 26.79 | 340,576 | -0.11(-0.40%) |
Mar 30, 2023 | 27.24 | 27.26 | 26.85 | 26.90 | 523,565 | +0.56(+2.12%) |
Mar 29, 2023 | 26.11 | 26.46 | 26.02 | 26.34 | 798,688 | +1.17(+4.63%) |
Mar 28, 2023 | 24.93 | 25.31 | 24.87 | 25.18 | 591,414 | +0.29(+1.18%) |
Mar 27, 2023 | 24.78 | 24.96 | 24.57 | 24.88 | 509,625 | +0.11(+0.44%) |
Mar 24, 2023 | 24.60 | 24.78 | 24.25 | 24.78 | 612,435 | -0.61(-2.39%) |
Mar 23, 2023 | 25.99 | 26.06 | 25.10 | 25.38 | 907,883 | +0.27(+1.06%) |
Mar 22, 2023 | 25.52 | 25.88 | 25.11 | 25.12 | 1,016,974 | -0.20(-0.80%) |
Mar 21, 2023 | 25.21 | 25.47 | 25.12 | 25.32 | 989,345 | +1.24(+5.16%) |
Mar 20, 2023 | 23.83 | 24.28 | 23.78 | 24.08 | 845,720 | +0.34(+1.43%) |
Mar 17, 2023 | 24.08 | 24.10 | 23.66 | 23.74 | 939,275 | -1.11(-4.45%) |
Mar 16, 2023 | 23.82 | 24.93 | 23.75 | 24.85 | 1,194,201 | +0.01(+0.04%) |
Mar 15, 2023 | 24.32 | 24.96 | 24.03 | 24.84 | 1,212,341 | -2.98(-10.71%) |
Mar 14, 2023 | 27.96 | 28.11 | 27.62 | 27.82 | 954,092 | +0.38(+1.38%) |
Mar 13, 2023 | 27.24 | 27.82 | 27.11 | 27.44 | 1,135,199 | -0.66(-2.35%) |
Mar 10, 2023 | 28.85 | 28.93 | 27.96 | 28.10 | 901,273 | -0.92(-3.18%) |
Mar 09, 2023 | 29.80 | 29.84 | 28.99 | 29.02 | 861,766 | -0.19(-0.66%) |
Mar 08, 2023 | 29.37 | 29.55 | 29.03 | 29.21 | 532,360 | +0.15(+0.50%) |
Mar 07, 2023 | 30.01 | 30.02 | 29.06 | 29.07 | 489,569 | -0.36(-1.22%) |
Mar 06, 2023 | 29.48 | 29.69 | 29.39 | 29.43 | 359,676 | -0.38(-1.27%) |
Mar 03, 2023 | 29.49 | 29.80 | 29.36 | 29.80 | 363,441 | +0.11(+0.36%) |
Mar 02, 2023 | 29.44 | 29.70 | 29.27 | 29.70 | 335,261 | -0.45(-1.48%) |