Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.12 | 29.12 | 29.00 | 29.00 | 31,015 | -0.10(-0.34%) |
May 05, 2023 | 28.91 | 29.10 | 28.66 | 29.10 | 32,683 | +0.37(+1.29%) |
May 04, 2023 | 28.76 | 28.80 | 28.69 | 28.73 | 19,847 | -0.16(-0.55%) |
May 03, 2023 | 28.89 | 29.01 | 28.78 | 28.89 | 13,722 | +0.05(+0.17%) |
May 02, 2023 | 28.69 | 28.84 | 28.66 | 28.84 | 93,070 | -0.16(-0.57%) |
May 01, 2023 | 28.91 | 29.05 | 28.78 | 29.00 | 55,883 | +0.02(+0.05%) |
Apr 28, 2023 | 28.76 | 28.99 | 28.76 | 28.99 | 12,280 | -0.01(-0.03%) |
Apr 27, 2023 | 28.75 | 29.00 | 28.75 | 29.00 | 8,249 | +0.30(+1.05%) |
Apr 26, 2023 | 28.79 | 28.84 | 28.66 | 28.70 | 17,279 | -0.08(-0.28%) |
Apr 25, 2023 | 28.84 | 28.85 | 28.71 | 28.78 | 9,310 | -0.15(-0.52%) |
Apr 24, 2023 | 28.88 | 29.11 | 28.79 | 28.93 | 300,131 | +0.02(+0.07%) |
Apr 21, 2023 | 28.92 | 28.93 | 28.82 | 28.91 | 11,033 | +0.02(+0.07%) |
Apr 20, 2023 | 28.83 | 28.89 | 28.79 | 28.89 | 11,753 | +0.09(+0.31%) |
Apr 19, 2023 | 28.78 | 28.99 | 28.78 | 28.80 | 8,760 | -0.14(-0.47%) |
Apr 18, 2023 | 28.85 | 28.94 | 28.81 | 28.94 | 11,408 | +0.16(+0.56%) |
Apr 17, 2023 | 28.72 | 28.82 | 28.67 | 28.78 | 7,854 | -0.07(-0.26%) |
Apr 14, 2023 | 28.94 | 28.94 | 28.74 | 28.85 | 26,923 | -0.10(-0.35%) |
Apr 13, 2023 | 28.79 | 28.95 | 28.79 | 28.95 | 5,331 | +0.26(+0.91%) |
Apr 12, 2023 | 28.68 | 28.76 | 28.60 | 28.69 | 16,547 | +0.12(+0.42%) |
Apr 11, 2023 | 28.55 | 28.60 | 28.49 | 28.57 | 13,904 | +0.11(+0.38%) |
Apr 10, 2023 | 28.36 | 28.48 | 28.35 | 28.46 | 26,565 | -0.02(-0.07%) |
Apr 06, 2023 | 28.45 | 28.58 | 28.42 | 28.48 | 69,268 | +0.03(+0.11%) |
Apr 05, 2023 | 28.36 | 28.45 | 28.32 | 28.45 | 12,644 | -0.06(-0.20%) |
Apr 04, 2023 | 28.60 | 28.60 | 28.45 | 28.51 | 19,806 | -0.05(-0.18%) |
Apr 03, 2023 | 28.46 | 28.56 | 28.34 | 28.56 | 71,355 | +0.11(+0.39%) |
Mar 31, 2023 | 28.39 | 28.45 | 28.29 | 28.45 | 32,349 | +0.16(+0.57%) |
Mar 30, 2023 | 28.28 | 28.30 | 28.20 | 28.29 | 42,286 | +0.20(+0.71%) |
Mar 29, 2023 | 27.96 | 28.09 | 27.96 | 28.09 | 31,333 | +0.25(+0.88%) |
Mar 28, 2023 | 27.83 | 27.85 | 27.73 | 27.84 | 20,394 | +0.08(+0.31%) |
Mar 27, 2023 | 27.76 | 27.83 | 27.70 | 27.76 | 15,470 | +0.09(+0.33%) |
Mar 24, 2023 | 27.57 | 27.67 | 27.47 | 27.67 | 11,771 | -0.07(-0.25%) |
Mar 23, 2023 | 27.89 | 27.96 | 27.67 | 27.74 | 30,068 | +0.01(+0.04%) |
Mar 22, 2023 | 27.69 | 27.97 | 27.69 | 27.73 | 32,487 | -0.03(-0.11%) |
Mar 21, 2023 | 27.64 | 27.76 | 27.62 | 27.76 | 22,264 | +0.34(+1.24%) |
Mar 20, 2023 | 27.28 | 27.52 | 27.28 | 27.42 | 31,420 | +0.20(+0.73%) |
Mar 17, 2023 | 27.21 | 27.27 | 27.10 | 27.22 | 27,733 | -0.20(-0.71%) |
Mar 16, 2023 | 27.00 | 27.41 | 27.00 | 27.41 | 26,606 | +0.23(+0.86%) |
Mar 15, 2023 | 27.08 | 27.24 | 26.91 | 27.18 | 24,666 | -0.56(-2.02%) |
Mar 14, 2023 | 27.62 | 27.74 | 27.59 | 27.74 | 7,474 | +0.21(+0.76%) |
Mar 13, 2023 | 27.49 | 27.60 | 27.43 | 27.53 | 29,306 | -0.01(-0.02%) |
Mar 10, 2023 | 27.75 | 27.80 | 27.52 | 27.54 | 114,770 | -0.24(-0.86%) |
Mar 09, 2023 | 28.00 | 28.00 | 27.75 | 27.78 | 28,094 | -0.14(-0.49%) |
Mar 08, 2023 | 27.86 | 28.01 | 27.83 | 27.91 | 41,106 | +0.05(+0.19%) |
Mar 07, 2023 | 28.16 | 28.16 | 27.75 | 27.86 | 83,744 | -0.33(-1.17%) |
Mar 06, 2023 | 28.14 | 28.21 | 28.13 | 28.19 | 108,515 | +0.02(+0.06%) |
Mar 03, 2023 | 28.03 | 28.21 | 27.94 | 28.17 | 39,778 | +0.23(+0.82%) |
Mar 02, 2023 | 27.79 | 27.96 | 27.79 | 27.94 | 156,552 | +0.05(+0.19%) |