Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.86 | 30.09 | 29.37 | 29.61 | 2,701,617 | -0.08(-0.26%) |
May 05, 2023 | 28.73 | 30.71 | 28.73 | 29.68 | 3,199,956 | +1.36(+4.79%) |
May 04, 2023 | 27.98 | 28.46 | 27.82 | 28.32 | 916,015 | +0.35(+1.25%) |
May 03, 2023 | 27.95 | 28.42 | 27.77 | 27.98 | 1,144,944 | +0.17(+0.63%) |
May 02, 2023 | 28.07 | 28.15 | 27.51 | 27.80 | 1,168,491 | -0.30(-1.07%) |
May 01, 2023 | 28.62 | 28.66 | 27.86 | 28.10 | 2,269,677 | -0.60(-2.10%) |
Apr 28, 2023 | 28.22 | 28.76 | 28.15 | 28.70 | 758,070 | +0.58(+2.07%) |
Apr 27, 2023 | 27.78 | 28.22 | 27.78 | 28.12 | 1,141,902 | +0.36(+1.29%) |
Apr 26, 2023 | 28.19 | 28.32 | 27.72 | 27.76 | 754,521 | -0.45(-1.58%) |
Apr 25, 2023 | 28.37 | 28.60 | 28.14 | 28.21 | 728,029 | -0.31(-1.09%) |
Apr 24, 2023 | 28.83 | 28.87 | 28.38 | 28.52 | 732,463 | -0.32(-1.11%) |
Apr 21, 2023 | 28.73 | 28.93 | 28.32 | 28.84 | 1,047,129 | +0.26(+0.92%) |
Apr 20, 2023 | 28.41 | 28.60 | 28.25 | 28.58 | 1,188,251 | +0.01(+0.03%) |
Apr 19, 2023 | 28.18 | 28.57 | 28.03 | 28.57 | 1,216,734 | +0.30(+1.06%) |
Apr 18, 2023 | 28.03 | 28.29 | 28.01 | 28.27 | 1,082,082 | +0.22(+0.80%) |
Apr 17, 2023 | 27.50 | 28.08 | 27.43 | 28.04 | 929,359 | +0.56(+2.05%) |
Apr 14, 2023 | 27.50 | 27.81 | 27.32 | 27.48 | 1,787,879 | -0.07(-0.25%) |
Apr 13, 2023 | 27.62 | 27.67 | 27.05 | 27.55 | 1,314,774 | +0.11(+0.39%) |
Apr 12, 2023 | 27.38 | 27.50 | 27.06 | 27.44 | 2,530,949 | +0.32(+1.18%) |
Apr 11, 2023 | 27.25 | 27.39 | 27.06 | 27.12 | 1,989,643 | -0.07(-0.25%) |
Apr 10, 2023 | 27.02 | 27.20 | 26.85 | 27.19 | 910,666 | -0.03(-0.11%) |
Apr 06, 2023 | 27.22 | 27.30 | 27.01 | 27.22 | 1,155,796 | +0.06(+0.21%) |
Apr 05, 2023 | 27.12 | 27.33 | 27.05 | 27.16 | 1,116,536 | -0.02(-0.07%) |
Apr 04, 2023 | 27.26 | 27.29 | 26.98 | 27.18 | 1,109,702 | -0.03(-0.11%) |
Apr 03, 2023 | 27.63 | 27.74 | 27.12 | 27.21 | 2,065,001 | -0.39(-1.41%) |
Mar 31, 2023 | 27.37 | 27.63 | 27.23 | 27.60 | 2,547,138 | +0.39(+1.43%) |
Mar 30, 2023 | 27.26 | 27.26 | 27.01 | 27.21 | 1,921,551 | +0.26(+0.97%) |
Mar 29, 2023 | 26.88 | 27.02 | 26.71 | 26.95 | 1,089,869 | +0.32(+1.19%) |
Mar 28, 2023 | 26.57 | 26.80 | 26.44 | 26.63 | 1,021,460 | -0.02(-0.07%) |
Mar 27, 2023 | 26.59 | 26.89 | 26.59 | 26.65 | 1,027,550 | +0.08(+0.29%) |
Mar 24, 2023 | 25.92 | 26.57 | 25.89 | 26.57 | 1,265,390 | +0.55(+2.11%) |
Mar 23, 2023 | 26.03 | 26.72 | 25.92 | 26.02 | 1,274,656 | +0.27(+1.05%) |
Mar 22, 2023 | 26.43 | 26.46 | 25.65 | 25.75 | 1,281,582 | -0.85(-3.18%) |
Mar 21, 2023 | 27.34 | 27.39 | 26.28 | 26.60 | 2,208,974 | -0.63(-2.30%) |
Mar 20, 2023 | 26.98 | 27.26 | 26.75 | 27.23 | 2,847,446 | +0.30(+1.11%) |
Mar 17, 2023 | 27.45 | 27.49 | 26.87 | 26.93 | 3,331,038 | -0.55(-2.00%) |
Mar 16, 2023 | 27.40 | 27.68 | 27.19 | 27.48 | 1,615,431 | -0.19(-0.70%) |
Mar 15, 2023 | 27.65 | 27.95 | 27.35 | 27.67 | 1,277,157 | -0.32(-1.13%) |
Mar 14, 2023 | 28.18 | 28.26 | 27.84 | 27.99 | 3,396,372 | +0.29(+1.04%) |
Mar 13, 2023 | 27.33 | 28.11 | 27.22 | 27.70 | 1,383,804 | +0.12(+0.42%) |
Mar 10, 2023 | 27.87 | 28.18 | 27.26 | 27.58 | 1,108,175 | -0.46(-1.65%) |
Mar 09, 2023 | 28.51 | 28.63 | 28.01 | 28.04 | 922,521 | -0.53(-1.85%) |
Mar 08, 2023 | 28.52 | 28.91 | 28.37 | 28.57 | 1,607,637 | +0.09(+0.30%) |
Mar 07, 2023 | 28.53 | 28.73 | 28.16 | 28.49 | 1,759,316 | -0.13(-0.44%) |
Mar 06, 2023 | 28.89 | 29.07 | 28.41 | 28.61 | 1,330,350 | -0.19(-0.67%) |
Mar 03, 2023 | 28.41 | 28.82 | 28.29 | 28.80 | 2,683,945 | +0.67(+2.39%) |
Mar 02, 2023 | 28.14 | 28.31 | 27.86 | 28.13 | 3,791,534 | +0.04(+0.14%) |