Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.23 | 30.59 | 30.23 | 30.43 | 56,385 | -0.10(-0.33%) |
May 05, 2023 | 29.75 | 30.63 | 29.75 | 30.53 | 44,066 | +1.03(+3.49%) |
May 04, 2023 | 29.52 | 29.90 | 29.17 | 29.50 | 64,272 | -2.52(-7.87%) |
May 03, 2023 | 31.71 | 32.26 | 31.71 | 32.02 | 428,934 | +0.26(+0.82%) |
May 02, 2023 | 32.09 | 32.14 | 31.46 | 31.76 | 176,352 | -0.88(-2.70%) |
May 01, 2023 | 32.51 | 32.89 | 32.51 | 32.64 | 73,099 | +0.02(+0.06%) |
Apr 28, 2023 | 32.44 | 32.72 | 32.40 | 32.62 | 52,579 | -0.02(-0.06%) |
Apr 27, 2023 | 32.32 | 32.69 | 32.30 | 32.64 | 74,887 | +0.53(+1.65%) |
Apr 26, 2023 | 32.33 | 32.52 | 32.06 | 32.11 | 83,251 | +0.27(+0.85%) |
Apr 25, 2023 | 32.09 | 32.16 | 31.84 | 31.84 | 55,763 | -0.53(-1.64%) |
Apr 24, 2023 | 32.22 | 32.40 | 32.22 | 32.37 | 105,080 | +0.20(+0.62%) |
Apr 21, 2023 | 32.02 | 32.23 | 31.87 | 32.17 | 111,993 | +0.08(+0.26%) |
Apr 20, 2023 | 31.90 | 32.20 | 31.90 | 32.09 | 90,088 | -0.04(-0.13%) |
Apr 19, 2023 | 32.05 | 32.24 | 31.94 | 32.13 | 64,268 | +0.43(+1.36%) |
Apr 18, 2023 | 31.61 | 31.70 | 31.48 | 31.70 | 60,553 | +0.63(+2.03%) |
Apr 17, 2023 | 30.86 | 31.07 | 30.74 | 31.07 | 60,668 | -0.43(-1.37%) |
Apr 14, 2023 | 31.60 | 31.67 | 31.38 | 31.50 | 64,747 | -0.67(-2.10%) |
Apr 13, 2023 | 32.19 | 32.22 | 32.01 | 32.17 | 65,570 | +0.13(+0.42%) |
Apr 12, 2023 | 31.95 | 32.23 | 31.89 | 32.04 | 65,309 | +0.40(+1.26%) |
Apr 11, 2023 | 31.62 | 31.67 | 31.45 | 31.64 | 46,875 | +0.33(+1.05%) |
Apr 10, 2023 | 30.32 | 31.37 | 30.32 | 31.31 | 31,745 | -0.08(-0.25%) |
Apr 06, 2023 | 31.17 | 31.45 | 31.17 | 31.39 | 51,008 | +0.60(+1.95%) |
Apr 05, 2023 | 30.80 | 30.91 | 30.67 | 30.79 | 187,543 | -0.16(-0.52%) |
Apr 04, 2023 | 31.16 | 31.27 | 30.87 | 30.95 | 262,301 | +0.12(+0.41%) |
Apr 03, 2023 | 30.66 | 30.90 | 30.65 | 30.82 | 56,029 | +0.25(+0.83%) |
Mar 31, 2023 | 30.75 | 30.78 | 30.48 | 30.57 | 124,536 | -0.26(-0.84%) |
Mar 30, 2023 | 30.98 | 30.98 | 30.69 | 30.83 | 48,569 | +0.57(+1.88%) |
Mar 29, 2023 | 30.17 | 30.33 | 30.09 | 30.26 | 44,272 | +0.91(+3.10%) |
Mar 28, 2023 | 29.10 | 29.54 | 29.08 | 29.35 | 57,429 | +0.13(+0.44%) |
Mar 27, 2023 | 29.18 | 29.30 | 29.01 | 29.22 | 52,339 | +0.41(+1.42%) |
Mar 24, 2023 | 28.51 | 28.83 | 28.35 | 28.81 | 85,485 | -0.27(-0.93%) |
Mar 23, 2023 | 29.72 | 29.81 | 28.97 | 29.08 | 56,217 | -0.27(-0.92%) |
Mar 22, 2023 | 29.59 | 30.07 | 29.35 | 29.35 | 113,625 | -0.50(-1.68%) |
Mar 21, 2023 | 29.79 | 29.96 | 29.70 | 29.85 | 46,096 | +1.25(+4.37%) |
Mar 20, 2023 | 28.10 | 28.77 | 28.10 | 28.60 | 55,655 | +0.96(+3.47%) |
Mar 17, 2023 | 27.91 | 27.96 | 27.58 | 27.64 | 71,811 | -1.06(-3.69%) |
Mar 16, 2023 | 27.90 | 28.79 | 27.84 | 28.70 | 90,663 | +0.49(+1.74%) |
Mar 15, 2023 | 27.80 | 28.29 | 27.36 | 28.21 | 97,868 | -1.54(-5.18%) |
Mar 14, 2023 | 29.95 | 29.99 | 29.50 | 29.75 | 85,550 | +0.12(+0.41%) |
Mar 13, 2023 | 29.51 | 29.99 | 29.44 | 29.63 | 106,660 | -1.14(-3.71%) |
Mar 10, 2023 | 31.12 | 31.39 | 30.73 | 30.77 | 279,155 | -0.66(-2.10%) |
Mar 09, 2023 | 31.74 | 31.87 | 31.42 | 31.43 | 121,752 | -0.39(-1.23%) |
Mar 08, 2023 | 31.83 | 32.04 | 31.71 | 31.82 | 305,035 | +0.29(+0.92%) |
Mar 07, 2023 | 32.14 | 32.16 | 31.51 | 31.53 | 94,719 | -0.59(-1.84%) |
Mar 06, 2023 | 32.10 | 32.22 | 32.09 | 32.12 | 101,546 | +0.17(+0.53%) |
Mar 03, 2023 | 31.70 | 31.97 | 31.63 | 31.95 | 44,586 | +0.36(+1.14%) |
Mar 02, 2023 | 31.52 | 31.60 | 31.38 | 31.59 | 36,222 | -0.21(-0.66%) |