Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.10 | 30.18 | 30.05 | 30.05 | 3,029 | +0.04(+0.12%) |
May 05, 2023 | 29.90 | 30.03 | 29.90 | 30.02 | 2,456 | +0.20(+0.66%) |
May 04, 2023 | 30.12 | 30.12 | 29.68 | 29.82 | 11,807 | -0.35(-1.15%) |
May 03, 2023 | 29.82 | 30.31 | 29.82 | 30.17 | 13,342 | -0.93(-2.99%) |
May 02, 2023 | 31.40 | 31.49 | 30.92 | 31.09 | 28,509 | +1.20(+4.01%) |
May 01, 2023 | 30.32 | 30.32 | 29.89 | 29.89 | 11,517 | -0.97(-3.15%) |
Apr 28, 2023 | 30.69 | 30.86 | 30.64 | 30.86 | 8,983 | +0.15(+0.47%) |
Apr 27, 2023 | 30.30 | 30.72 | 30.14 | 30.72 | 26,281 | +0.35(+1.14%) |
Apr 26, 2023 | 30.39 | 30.39 | 30.05 | 30.37 | 3,381 | +0.07(+0.22%) |
Apr 25, 2023 | 30.92 | 30.96 | 30.24 | 30.31 | 9,855 | -1.06(-3.38%) |
Apr 24, 2023 | 30.91 | 31.38 | 30.74 | 31.37 | 28,734 | -0.04(-0.12%) |
Apr 21, 2023 | 31.70 | 31.70 | 31.38 | 31.40 | 6,738 | -0.70(-2.19%) |
Apr 20, 2023 | 32.04 | 32.13 | 31.94 | 32.11 | 20,015 | -0.88(-2.68%) |
Apr 19, 2023 | 33.73 | 33.73 | 32.89 | 32.99 | 12,919 | -0.31(-0.92%) |
Apr 18, 2023 | 32.93 | 33.43 | 32.93 | 33.30 | 23,838 | +1.02(+3.17%) |
Apr 17, 2023 | 32.39 | 32.39 | 31.98 | 32.28 | 86,578 | -0.64(-1.94%) |
Apr 14, 2023 | 33.08 | 33.13 | 32.70 | 32.91 | 11,908 | -0.38(-1.14%) |
Apr 13, 2023 | 33.36 | 33.58 | 33.19 | 33.29 | 14,609 | -0.30(-0.88%) |
Apr 12, 2023 | 33.41 | 33.71 | 33.36 | 33.59 | 16,943 | -0.22(-0.64%) |
Apr 11, 2023 | 33.88 | 33.96 | 33.80 | 33.80 | 7,768 | +0.28(+0.84%) |
Apr 10, 2023 | 33.59 | 33.59 | 33.29 | 33.52 | 62,326 | +0.43(+1.30%) |
Apr 06, 2023 | 33.62 | 33.76 | 32.88 | 33.09 | 5,812 | -0.63(-1.88%) |
Apr 05, 2023 | 33.40 | 33.81 | 33.35 | 33.72 | 8,957 | +0.80(+2.44%) |
Apr 04, 2023 | 33.26 | 33.35 | 32.88 | 32.92 | 11,631 | -0.23(-0.71%) |
Apr 03, 2023 | 32.96 | 33.34 | 32.85 | 33.16 | 107,473 | +1.22(+3.82%) |
Mar 31, 2023 | 31.94 | 32.07 | 31.75 | 31.94 | 18,377 | +0.45(+1.43%) |
Mar 30, 2023 | 31.41 | 31.77 | 31.41 | 31.49 | 13,433 | +0.40(+1.30%) |
Mar 29, 2023 | 30.93 | 31.13 | 30.92 | 31.08 | 12,319 | +0.27(+0.88%) |
Mar 28, 2023 | 30.55 | 30.91 | 30.53 | 30.81 | 21,466 | +0.57(+1.89%) |
Mar 27, 2023 | 29.85 | 30.34 | 29.78 | 30.24 | 60,022 | +0.20(+0.66%) |
Mar 24, 2023 | 29.88 | 30.26 | 29.72 | 30.04 | 26,612 | -2.16(-6.70%) |
Mar 23, 2023 | 32.07 | 32.62 | 32.03 | 32.20 | 45,539 | +1.28(+4.13%) |
Mar 22, 2023 | 30.55 | 31.26 | 30.54 | 30.92 | 59,800 | -0.10(-0.31%) |
Mar 21, 2023 | 30.98 | 31.41 | 30.73 | 31.02 | 24,151 | +1.21(+4.06%) |
Mar 20, 2023 | 29.53 | 30.32 | 29.39 | 29.81 | 45,081 | -0.12(-0.41%) |
Mar 17, 2023 | 29.52 | 30.04 | 29.10 | 29.93 | 20,673 | +0.34(+1.14%) |
Mar 16, 2023 | 29.13 | 29.86 | 29.03 | 29.59 | 101,518 | -0.46(-1.53%) |
Mar 15, 2023 | 30.22 | 30.25 | 29.77 | 30.05 | 75,724 | -1.61(-5.09%) |
Mar 14, 2023 | 32.02 | 32.17 | 31.58 | 31.67 | 31,885 | -0.95(-2.90%) |
Mar 13, 2023 | 33.02 | 33.23 | 32.43 | 32.61 | 63,469 | -1.13(-3.36%) |
Mar 10, 2023 | 33.53 | 34.01 | 33.29 | 33.75 | 53,932 | +0.41(+1.24%) |
Mar 09, 2023 | 32.95 | 33.35 | 32.94 | 33.33 | 67,094 | +0.49(+1.50%) |
Mar 08, 2023 | 32.43 | 32.99 | 32.43 | 32.84 | 48,269 | +0.72(+2.24%) |
Mar 07, 2023 | 32.73 | 32.73 | 32.06 | 32.13 | 93,300 | +0.61(+1.94%) |
Mar 06, 2023 | 31.71 | 31.78 | 31.36 | 31.51 | 124,560 | +0.10(+0.32%) |
Mar 03, 2023 | 31.30 | 32.35 | 30.98 | 31.41 | 163,196 | +0.04(+0.14%) |
Mar 02, 2023 | 31.99 | 31.99 | 31.35 | 31.37 | 112,053 | -1.67(-5.04%) |