Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.49 | 28.83 | 27.88 | 28.58 | 216,608 | +0.12(+0.41%) |
May 05, 2023 | 28.72 | 29.35 | 28.29 | 28.46 | 278,344 | -0.01(-0.03%) |
May 04, 2023 | 27.94 | 29.16 | 27.61 | 28.47 | 332,877 | +0.26(+0.92%) |
May 03, 2023 | 28.43 | 28.49 | 25.21 | 28.21 | 746,863 | -0.20(-0.71%) |
May 02, 2023 | 29.15 | 29.15 | 27.79 | 28.42 | 343,765 | -0.87(-2.96%) |
May 01, 2023 | 29.11 | 29.62 | 28.82 | 29.28 | 251,706 | -0.04(-0.13%) |
Apr 28, 2023 | 30.33 | 30.33 | 28.98 | 29.32 | 324,593 | -0.83(-2.75%) |
Apr 27, 2023 | 29.27 | 30.16 | 28.99 | 30.15 | 285,533 | +1.00(+3.44%) |
Apr 26, 2023 | 28.92 | 29.27 | 28.82 | 29.15 | 307,671 | -0.07(-0.23%) |
Apr 25, 2023 | 29.40 | 29.57 | 28.81 | 29.22 | 220,952 | -0.47(-1.59%) |
Apr 24, 2023 | 30.12 | 30.17 | 29.51 | 29.69 | 250,874 | -0.22(-0.74%) |
Apr 21, 2023 | 29.90 | 29.95 | 29.45 | 29.91 | 203,346 | +0.02(+0.06%) |
Apr 20, 2023 | 30.02 | 30.26 | 29.56 | 29.89 | 183,937 | -0.13(-0.42%) |
Apr 19, 2023 | 29.25 | 30.04 | 29.21 | 30.02 | 223,744 | +0.85(+2.91%) |
Apr 18, 2023 | 29.14 | 29.38 | 28.89 | 29.17 | 327,583 | +0.02(+0.07%) |
Apr 17, 2023 | 28.77 | 29.27 | 28.62 | 29.15 | 223,731 | +0.23(+0.80%) |
Apr 14, 2023 | 29.79 | 29.79 | 28.52 | 28.92 | 308,781 | -0.82(-2.76%) |
Apr 13, 2023 | 30.76 | 30.78 | 29.43 | 29.74 | 218,087 | -1.16(-3.75%) |
Apr 12, 2023 | 32.19 | 32.28 | 30.77 | 30.89 | 172,826 | -1.13(-3.52%) |
Apr 11, 2023 | 31.95 | 32.23 | 31.88 | 32.02 | 151,537 | +0.08(+0.24%) |
Apr 10, 2023 | 31.33 | 32.06 | 31.33 | 31.95 | 268,079 | +0.50(+1.59%) |
Apr 06, 2023 | 31.71 | 31.84 | 31.25 | 31.44 | 175,449 | -0.11(-0.34%) |
Apr 05, 2023 | 30.81 | 31.63 | 30.66 | 31.55 | 230,031 | +0.66(+2.12%) |
Apr 04, 2023 | 30.87 | 31.21 | 30.41 | 30.89 | 198,582 | +0.16(+0.53%) |
Apr 03, 2023 | 30.61 | 30.97 | 30.45 | 30.73 | 144,465 | +0.13(+0.41%) |
Mar 31, 2023 | 30.35 | 30.73 | 30.17 | 30.60 | 241,334 | +0.36(+1.18%) |
Mar 30, 2023 | 30.52 | 30.67 | 30.03 | 30.25 | 136,704 | -0.15(-0.51%) |
Mar 29, 2023 | 30.28 | 30.66 | 29.93 | 30.40 | 148,447 | +0.37(+1.22%) |
Mar 28, 2023 | 29.32 | 30.48 | 29.20 | 30.04 | 177,488 | +0.53(+1.80%) |
Mar 27, 2023 | 29.80 | 29.83 | 29.30 | 29.51 | 132,658 | +0.11(+0.36%) |
Mar 24, 2023 | 28.18 | 29.42 | 28.14 | 29.40 | 283,516 | +0.88(+3.08%) |
Mar 23, 2023 | 29.09 | 29.42 | 28.38 | 28.52 | 258,574 | -0.33(-1.14%) |
Mar 22, 2023 | 29.77 | 29.84 | 28.84 | 28.85 | 200,423 | -0.81(-2.73%) |
Mar 21, 2023 | 29.67 | 30.13 | 29.48 | 29.66 | 235,258 | +0.54(+1.85%) |
Mar 20, 2023 | 29.29 | 29.76 | 29.08 | 29.12 | 462,995 | +0.14(+0.50%) |
Mar 17, 2023 | 29.99 | 29.99 | 28.59 | 28.98 | 1,795,491 | -1.19(-3.93%) |
Mar 16, 2023 | 28.85 | 30.32 | 28.61 | 30.16 | 281,983 | +1.17(+4.02%) |
Mar 15, 2023 | 28.74 | 29.17 | 28.17 | 28.99 | 321,567 | -0.54(-1.83%) |
Mar 14, 2023 | 29.18 | 29.57 | 28.57 | 29.53 | 557,150 | +1.05(+3.68%) |
Mar 13, 2023 | 28.64 | 29.31 | 28.25 | 28.49 | 499,863 | -0.60(-2.07%) |
Mar 10, 2023 | 29.57 | 29.78 | 28.93 | 29.09 | 264,586 | -0.79(-2.65%) |
Mar 09, 2023 | 30.42 | 30.42 | 29.65 | 29.88 | 200,604 | -0.49(-1.60%) |
Mar 08, 2023 | 30.39 | 30.64 | 29.80 | 30.37 | 241,210 | -0.07(-0.22%) |
Mar 07, 2023 | 31.20 | 31.26 | 30.41 | 30.43 | 279,666 | -0.83(-2.65%) |
Mar 06, 2023 | 31.79 | 31.91 | 31.18 | 31.26 | 247,201 | -0.40(-1.27%) |
Mar 03, 2023 | 31.89 | 31.96 | 31.43 | 31.66 | 501,609 | -0.05(-0.15%) |
Mar 02, 2023 | 31.80 | 31.90 | 31.20 | 31.71 | 195,781 | -0.34(-1.07%) |