Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.64 | 29.98 | 29.64 | 29.97 | 114,386 | +0.62(+2.10%) |
May 05, 2023 | 28.75 | 29.40 | 28.75 | 29.35 | 46,804 | +0.79(+2.75%) |
May 04, 2023 | 28.63 | 28.65 | 28.47 | 28.57 | 9,783 | +0.03(+0.10%) |
May 03, 2023 | 28.85 | 28.85 | 28.46 | 28.54 | 62,614 | -0.27(-0.94%) |
May 02, 2023 | 28.82 | 28.86 | 28.47 | 28.81 | 14,714 | -0.14(-0.48%) |
May 01, 2023 | 29.29 | 29.34 | 28.89 | 28.95 | 11,137 | -0.05(-0.16%) |
Apr 28, 2023 | 28.92 | 29.00 | 28.70 | 29.00 | 9,570 | +0.22(+0.78%) |
Apr 27, 2023 | 28.61 | 28.86 | 28.55 | 28.77 | 10,823 | +0.10(+0.36%) |
Apr 26, 2023 | 29.08 | 29.12 | 28.55 | 28.67 | 11,351 | +0.00(+0.00%) |
Apr 25, 2023 | 28.89 | 28.89 | 28.65 | 28.67 | 28,249 | -0.55(-1.89%) |
Apr 24, 2023 | 29.15 | 29.37 | 29.15 | 29.22 | 8,931 | +0.03(+0.10%) |
Apr 21, 2023 | 29.27 | 29.33 | 29.04 | 29.19 | 10,723 | -0.25(-0.86%) |
Apr 20, 2023 | 29.63 | 29.63 | 29.33 | 29.45 | 13,216 | -0.07(-0.22%) |
Apr 19, 2023 | 29.55 | 29.74 | 29.34 | 29.51 | 169,790 | -0.07(-0.25%) |
Apr 18, 2023 | 29.74 | 29.86 | 29.54 | 29.59 | 14,921 | +0.08(+0.29%) |
Apr 17, 2023 | 29.75 | 29.75 | 29.45 | 29.50 | 7,196 | -0.12(-0.41%) |
Apr 14, 2023 | 29.80 | 29.91 | 29.48 | 29.62 | 13,802 | +0.10(+0.35%) |
Apr 13, 2023 | 29.14 | 29.66 | 29.14 | 29.52 | 11,697 | +0.57(+1.97%) |
Apr 12, 2023 | 29.12 | 29.15 | 28.95 | 28.95 | 4,535 | -0.10(-0.35%) |
Apr 11, 2023 | 28.81 | 29.19 | 28.78 | 29.05 | 107,894 | +0.64(+2.24%) |
Apr 10, 2023 | 28.58 | 28.58 | 28.32 | 28.42 | 3,222 | -0.09(-0.33%) |
Apr 06, 2023 | 28.41 | 28.61 | 28.36 | 28.51 | 4,781 | +0.16(+0.56%) |
Apr 05, 2023 | 28.73 | 28.73 | 28.26 | 28.35 | 6,257 | -0.14(-0.49%) |
Apr 04, 2023 | 28.54 | 28.58 | 28.35 | 28.49 | 5,494 | -0.11(-0.39%) |
Apr 03, 2023 | 28.45 | 28.80 | 28.45 | 28.61 | 134,607 | +0.11(+0.39%) |
Mar 31, 2023 | 28.78 | 28.78 | 28.49 | 28.49 | 5,098 | +0.03(+0.10%) |
Mar 30, 2023 | 28.50 | 28.75 | 28.47 | 28.47 | 70,365 | +0.00(+0.00%) |
Mar 29, 2023 | 28.23 | 28.47 | 28.21 | 28.47 | 3,587 | +0.41(+1.47%) |
Mar 28, 2023 | 27.82 | 28.18 | 27.82 | 28.05 | 3,345 | +0.62(+2.25%) |
Mar 27, 2023 | 27.46 | 27.70 | 27.42 | 27.44 | 17,455 | +0.24(+0.89%) |
Mar 24, 2023 | 27.11 | 27.33 | 26.99 | 27.19 | 30,591 | +0.00(+0.00%) |
Mar 23, 2023 | 27.31 | 27.60 | 27.14 | 27.19 | 20,984 | +0.07(+0.24%) |
Mar 22, 2023 | 27.30 | 27.56 | 27.11 | 27.13 | 50,102 | -0.27(-0.99%) |
Mar 21, 2023 | 27.45 | 27.45 | 27.21 | 27.40 | 7,793 | +0.40(+1.49%) |
Mar 20, 2023 | 26.66 | 27.04 | 26.66 | 27.00 | 125,290 | +0.32(+1.19%) |
Mar 17, 2023 | 26.77 | 26.78 | 26.48 | 26.68 | 82,337 | +0.11(+0.42%) |
Mar 16, 2023 | 26.58 | 26.78 | 26.50 | 26.57 | 48,320 | -0.13(-0.49%) |
Mar 15, 2023 | 27.10 | 27.11 | 26.48 | 26.70 | 229,964 | -0.91(-3.28%) |
Mar 14, 2023 | 27.63 | 27.84 | 27.56 | 27.61 | 12,422 | +0.38(+1.41%) |
Mar 13, 2023 | 27.18 | 27.62 | 27.13 | 27.22 | 19,518 | -0.03(-0.10%) |
Mar 10, 2023 | 27.59 | 27.67 | 27.13 | 27.25 | 32,939 | -0.07(-0.24%) |
Mar 09, 2023 | 27.79 | 27.83 | 27.24 | 27.32 | 135,630 | -0.40(-1.45%) |
Mar 08, 2023 | 27.85 | 27.85 | 27.62 | 27.72 | 5,074 | +0.17(+0.61%) |
Mar 07, 2023 | 28.03 | 28.03 | 27.55 | 27.55 | 17,633 | -0.64(-2.26%) |
Mar 06, 2023 | 28.23 | 28.37 | 28.13 | 28.18 | 21,857 | -0.14(-0.49%) |
Mar 03, 2023 | 27.74 | 28.50 | 27.74 | 28.33 | 35,934 | +0.46(+1.66%) |
Mar 02, 2023 | 27.69 | 27.94 | 27.67 | 27.86 | 16,409 | -0.15(-0.55%) |