Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.76 | 31.19 | 30.16 | 30.31 | 1,035,589 | -0.14(-0.45%) |
May 05, 2023 | 30.74 | 31.19 | 30.20 | 30.45 | 1,520,136 | +0.84(+2.84%) |
May 04, 2023 | 28.35 | 30.50 | 28.34 | 29.61 | 4,095,140 | +2.17(+7.92%) |
May 03, 2023 | 27.67 | 28.30 | 27.41 | 27.43 | 1,021,756 | -0.69(-2.46%) |
May 02, 2023 | 29.39 | 29.58 | 27.32 | 28.12 | 2,313,252 | -1.52(-5.13%) |
May 01, 2023 | 29.36 | 29.98 | 29.06 | 29.65 | 829,337 | -0.28(-0.92%) |
Apr 28, 2023 | 29.51 | 30.39 | 29.14 | 29.92 | 853,692 | +0.51(+1.75%) |
Apr 27, 2023 | 28.66 | 29.61 | 28.39 | 29.41 | 1,067,453 | +0.94(+3.30%) |
Apr 26, 2023 | 28.99 | 29.08 | 28.22 | 28.47 | 757,250 | -0.52(-1.81%) |
Apr 25, 2023 | 29.65 | 29.82 | 28.72 | 28.99 | 955,253 | -1.19(-3.93%) |
Apr 24, 2023 | 29.29 | 30.23 | 28.94 | 30.18 | 958,971 | +0.62(+2.11%) |
Apr 21, 2023 | 30.19 | 30.31 | 29.44 | 29.56 | 1,192,136 | -0.42(-1.42%) |
Apr 20, 2023 | 29.74 | 30.03 | 29.17 | 29.98 | 1,023,283 | +0.60(+2.05%) |
Apr 19, 2023 | 29.48 | 29.74 | 29.05 | 29.38 | 718,503 | -0.48(-1.62%) |
Apr 18, 2023 | 30.07 | 30.07 | 29.21 | 29.86 | 863,059 | -0.07(-0.23%) |
Apr 17, 2023 | 30.26 | 30.40 | 29.60 | 29.93 | 1,079,443 | -0.20(-0.66%) |
Apr 14, 2023 | 30.62 | 30.62 | 29.36 | 30.13 | 917,058 | -0.32(-1.04%) |
Apr 13, 2023 | 30.40 | 30.90 | 29.94 | 30.45 | 833,613 | +0.03(+0.10%) |
Apr 12, 2023 | 30.87 | 30.95 | 30.05 | 30.42 | 879,649 | -0.04(-0.13%) |
Apr 11, 2023 | 29.58 | 30.93 | 29.50 | 30.46 | 1,595,606 | +1.29(+4.44%) |
Apr 10, 2023 | 28.32 | 29.40 | 28.16 | 29.16 | 1,322,311 | +1.44(+5.20%) |
Apr 06, 2023 | 28.15 | 28.21 | 27.68 | 27.72 | 653,964 | -0.45(-1.61%) |
Apr 05, 2023 | 28.57 | 28.59 | 27.74 | 28.17 | 1,142,297 | -0.46(-1.62%) |
Apr 04, 2023 | 29.44 | 29.49 | 28.36 | 28.64 | 1,148,136 | -0.69(-2.36%) |
Apr 03, 2023 | 29.81 | 30.52 | 29.19 | 29.33 | 1,449,780 | +0.26(+0.88%) |
Mar 31, 2023 | 28.19 | 29.12 | 28.19 | 29.07 | 996,973 | +1.01(+3.59%) |
Mar 30, 2023 | 28.09 | 28.63 | 27.52 | 28.07 | 1,256,614 | +0.21(+0.74%) |
Mar 29, 2023 | 27.80 | 28.08 | 27.50 | 27.86 | 980,612 | +0.40(+1.44%) |
Mar 28, 2023 | 27.27 | 27.94 | 27.13 | 27.46 | 904,851 | +0.07(+0.25%) |
Mar 27, 2023 | 27.39 | 27.59 | 26.60 | 27.39 | 1,102,842 | +0.46(+1.72%) |
Mar 24, 2023 | 26.43 | 26.95 | 25.82 | 26.93 | 1,199,003 | -0.08(-0.29%) |
Mar 23, 2023 | 27.94 | 28.47 | 26.45 | 27.01 | 1,366,654 | -0.85(-3.05%) |
Mar 22, 2023 | 28.59 | 28.81 | 27.79 | 27.86 | 1,237,651 | -0.84(-2.93%) |
Mar 21, 2023 | 27.84 | 29.00 | 27.70 | 28.70 | 1,527,927 | +1.58(+5.83%) |
Mar 20, 2023 | 27.16 | 27.80 | 26.88 | 27.12 | 1,314,617 | +0.10(+0.37%) |
Mar 17, 2023 | 28.35 | 28.35 | 26.25 | 27.02 | 3,517,658 | -1.22(-4.34%) |
Mar 16, 2023 | 27.62 | 28.59 | 27.38 | 28.24 | 1,601,360 | +0.18(+0.63%) |
Mar 15, 2023 | 29.04 | 29.32 | 27.59 | 28.07 | 2,620,571 | -2.21(-7.28%) |
Mar 14, 2023 | 30.72 | 31.73 | 29.46 | 30.27 | 1,964,355 | -0.04(-0.13%) |
Mar 13, 2023 | 30.23 | 30.97 | 29.49 | 30.31 | 1,491,286 | -0.80(-2.56%) |
Mar 10, 2023 | 32.16 | 32.22 | 30.69 | 31.11 | 2,019,426 | -1.24(-3.83%) |
Mar 09, 2023 | 33.13 | 33.76 | 32.22 | 32.35 | 1,392,540 | -0.96(-2.90%) |
Mar 08, 2023 | 33.69 | 34.11 | 32.93 | 33.31 | 715,172 | -0.51(-1.51%) |
Mar 07, 2023 | 34.86 | 35.00 | 33.75 | 33.82 | 1,488,487 | -0.42(-1.24%) |
Mar 06, 2023 | 34.96 | 35.28 | 33.98 | 34.25 | 1,893,486 | -1.34(-3.76%) |
Mar 03, 2023 | 33.81 | 35.75 | 33.51 | 35.59 | 2,341,665 | +1.87(+5.55%) |
Mar 02, 2023 | 32.55 | 33.91 | 32.36 | 33.72 | 2,167,625 | +0.89(+2.70%) |