Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.67 | 30.76 | 30.63 | 30.69 | 57,204 | +0.05(+0.17%) |
May 05, 2023 | 30.40 | 30.76 | 30.39 | 30.63 | 57,861 | +0.44(+1.45%) |
May 04, 2023 | 30.13 | 30.28 | 30.09 | 30.20 | 146,760 | +0.10(+0.33%) |
May 03, 2023 | 30.02 | 30.32 | 30.01 | 30.10 | 49,708 | +0.11(+0.35%) |
May 02, 2023 | 30.10 | 30.10 | 29.85 | 29.99 | 33,154 | -0.19(-0.61%) |
May 01, 2023 | 30.22 | 30.32 | 30.12 | 30.18 | 288,789 | -0.11(-0.36%) |
Apr 28, 2023 | 30.11 | 30.29 | 30.09 | 30.28 | 38,909 | +0.05(+0.18%) |
Apr 27, 2023 | 30.04 | 30.23 | 29.93 | 30.23 | 47,232 | +0.40(+1.34%) |
Apr 26, 2023 | 29.99 | 30.02 | 29.81 | 29.83 | 38,581 | -0.08(-0.27%) |
Apr 25, 2023 | 30.08 | 30.10 | 29.85 | 29.91 | 91,268 | -0.42(-1.40%) |
Apr 24, 2023 | 30.25 | 30.35 | 30.22 | 30.34 | 39,633 | +0.00(+0.01%) |
Apr 21, 2023 | 30.26 | 30.38 | 30.18 | 30.33 | 32,500 | +0.01(+0.03%) |
Apr 20, 2023 | 30.31 | 30.44 | 30.26 | 30.32 | 67,485 | -0.07(-0.24%) |
Apr 19, 2023 | 30.31 | 30.43 | 30.31 | 30.40 | 21,752 | -0.24(-0.78%) |
Apr 18, 2023 | 30.66 | 30.66 | 30.51 | 30.63 | 45,171 | +0.18(+0.58%) |
Apr 17, 2023 | 30.52 | 30.52 | 30.35 | 30.46 | 43,828 | -0.12(-0.38%) |
Apr 14, 2023 | 30.67 | 30.81 | 30.44 | 30.58 | 53,505 | -0.17(-0.55%) |
Apr 13, 2023 | 30.49 | 30.80 | 30.49 | 30.75 | 91,047 | +0.62(+2.05%) |
Apr 12, 2023 | 30.37 | 30.37 | 30.13 | 30.13 | 31,281 | +0.06(+0.19%) |
Apr 11, 2023 | 29.97 | 30.16 | 29.97 | 30.07 | 38,036 | +0.15(+0.49%) |
Apr 10, 2023 | 29.61 | 29.95 | 28.86 | 29.92 | 114,503 | +0.02(+0.07%) |
Apr 06, 2023 | 29.86 | 30.02 | 29.77 | 29.90 | 35,318 | -0.03(-0.10%) |
Apr 05, 2023 | 30.14 | 30.14 | 29.86 | 29.93 | 42,241 | -0.38(-1.25%) |
Apr 04, 2023 | 30.43 | 30.44 | 30.26 | 30.31 | 70,068 | -0.09(-0.30%) |
Apr 03, 2023 | 30.28 | 30.41 | 30.22 | 30.40 | 73,428 | +0.26(+0.85%) |
Mar 31, 2023 | 30.07 | 30.22 | 30.07 | 30.15 | 56,665 | +0.13(+0.42%) |
Mar 30, 2023 | 29.98 | 30.08 | 29.97 | 30.02 | 36,181 | +0.34(+1.15%) |
Mar 29, 2023 | 29.58 | 29.75 | 29.55 | 29.68 | 34,132 | +0.23(+0.79%) |
Mar 28, 2023 | 29.39 | 29.50 | 29.32 | 29.45 | 44,385 | -0.01(-0.03%) |
Mar 27, 2023 | 29.40 | 29.48 | 29.31 | 29.46 | 21,476 | +0.18(+0.60%) |
Mar 24, 2023 | 29.14 | 29.32 | 29.06 | 29.28 | 42,791 | -0.03(-0.10%) |
Mar 23, 2023 | 29.40 | 29.64 | 29.16 | 29.31 | 96,708 | +0.15(+0.50%) |
Mar 22, 2023 | 29.20 | 29.66 | 29.16 | 29.16 | 36,034 | -0.25(-0.86%) |
Mar 21, 2023 | 29.29 | 29.42 | 29.20 | 29.42 | 107,547 | +0.29(+0.99%) |
Mar 20, 2023 | 28.91 | 29.16 | 28.91 | 29.13 | 48,686 | +0.26(+0.89%) |
Mar 17, 2023 | 28.96 | 29.04 | 28.80 | 28.87 | 87,232 | -0.20(-0.70%) |
Mar 16, 2023 | 28.62 | 29.15 | 28.59 | 29.08 | 82,974 | +0.28(+0.98%) |
Mar 15, 2023 | 28.64 | 28.84 | 28.43 | 28.79 | 106,567 | -0.56(-1.92%) |
Mar 14, 2023 | 29.33 | 29.39 | 29.17 | 29.36 | 77,923 | +0.09(+0.29%) |
Mar 13, 2023 | 29.16 | 29.48 | 29.13 | 29.27 | 144,591 | -0.29(-0.99%) |
Mar 10, 2023 | 29.78 | 29.97 | 29.52 | 29.56 | 87,918 | -0.27(-0.91%) |
Mar 09, 2023 | 30.13 | 30.27 | 29.82 | 29.84 | 125,736 | -0.22(-0.73%) |
Mar 08, 2023 | 29.99 | 30.17 | 29.96 | 30.05 | 64,441 | +0.16(+0.54%) |
Mar 07, 2023 | 30.33 | 30.35 | 29.83 | 29.89 | 51,829 | -0.47(-1.54%) |
Mar 06, 2023 | 30.47 | 30.48 | 30.29 | 30.36 | 52,794 | -0.18(-0.57%) |
Mar 03, 2023 | 30.33 | 30.57 | 30.19 | 30.54 | 43,186 | +0.49(+1.62%) |
Mar 02, 2023 | 29.95 | 30.11 | 29.82 | 30.05 | 40,148 | -0.09(-0.31%) |