Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.68 | 31.68 | 30.92 | 30.92 | 2,357 | -0.74(-2.35%) |
May 05, 2023 | 32.11 | 32.27 | 31.66 | 31.66 | 1,176 | -0.98(-3.00%) |
May 04, 2023 | 32.99 | 33.08 | 32.64 | 32.64 | 3,226 | -0.02(-0.06%) |
May 03, 2023 | 32.99 | 32.99 | 32.62 | 32.66 | 1,580 | -0.27(-0.82%) |
May 02, 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 148 | +0.56(+1.74%) |
May 01, 2023 | 32.17 | 32.37 | 32.04 | 32.37 | 707 | +0.36(+1.13%) |
Apr 28, 2023 | 31.95 | 32.01 | 31.95 | 32.01 | 484 | -0.27(-0.85%) |
Apr 27, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 373 | -0.42(-1.29%) |
Apr 26, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 403 | -0.06(-0.17%) |
Apr 25, 2023 | 32.26 | 32.76 | 32.26 | 32.76 | 564 | +1.35(+4.29%) |
Apr 24, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 264 | +0.56(+1.81%) |
Apr 21, 2023 | 30.35 | 31.08 | 30.35 | 30.85 | 1,854 | +0.01(+0.03%) |
Apr 20, 2023 | 30.81 | 31.34 | 30.81 | 30.84 | 927 | +0.05(+0.16%) |
Apr 19, 2023 | 30.80 | 30.80 | 30.59 | 30.79 | 667 | +0.52(+1.71%) |
Apr 18, 2023 | 30.09 | 30.28 | 30.09 | 30.28 | 898 | +0.23(+0.78%) |
Apr 17, 2023 | 30.31 | 30.31 | 30.04 | 30.04 | 829 | -0.27(-0.90%) |
Apr 14, 2023 | 30.22 | 30.31 | 30.22 | 30.31 | 940 | +0.26(+0.87%) |
Apr 13, 2023 | 29.84 | 30.05 | 29.84 | 30.05 | 426 | -0.33(-1.10%) |
Apr 12, 2023 | 30.06 | 30.39 | 30.06 | 30.39 | 333 | +0.22(+0.72%) |
Apr 11, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 27 | +0.10(+0.33%) |
Apr 10, 2023 | 31.05 | 31.17 | 30.04 | 30.07 | 5,821 | -1.12(-3.58%) |
Apr 06, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 245 | -0.74(-2.33%) |
Apr 05, 2023 | 30.19 | 31.93 | 30.19 | 31.93 | 891 | +1.04(+3.37%) |
Apr 04, 2023 | 30.59 | 31.01 | 30.48 | 30.89 | 10,554 | +0.07(+0.24%) |
Apr 03, 2023 | 30.42 | 30.81 | 30.42 | 30.81 | 6,280 | +0.58(+1.91%) |
Mar 31, 2023 | 30.38 | 30.38 | 30.17 | 30.24 | 1,301 | -0.89(-2.86%) |
Mar 30, 2023 | 30.90 | 31.16 | 30.90 | 31.13 | 3,210 | -0.47(-1.49%) |
Mar 29, 2023 | 31.70 | 31.70 | 31.41 | 31.60 | 2,146 | -0.63(-1.94%) |
Mar 28, 2023 | 32.25 | 32.28 | 32.21 | 32.22 | 1,242 | +0.01(+0.03%) |
Mar 27, 2023 | 32.28 | 32.28 | 32.21 | 32.21 | 1,206 | +0.04(+0.12%) |
Mar 24, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 151 | -0.11(-0.33%) |
Mar 23, 2023 | 32.26 | 32.28 | 32.26 | 32.28 | 146 | +0.31(+0.98%) |
Mar 22, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 327 | +0.06(+0.18%) |
Mar 21, 2023 | 32.37 | 32.37 | 31.66 | 31.91 | 757 | -1.16(-3.51%) |
Mar 20, 2023 | 32.81 | 33.07 | 32.61 | 33.07 | 8,380 | +0.64(+1.98%) |
Mar 17, 2023 | 31.94 | 32.60 | 31.94 | 32.43 | 2,250 | +0.69(+2.19%) |
Mar 16, 2023 | 31.98 | 31.98 | 30.98 | 31.73 | 1,904 | -0.05(-0.15%) |
Mar 15, 2023 | 31.69 | 32.23 | 31.69 | 31.78 | 3,933 | +1.19(+3.88%) |
Mar 14, 2023 | 30.52 | 30.60 | 30.52 | 30.60 | 361 | -0.56(-1.80%) |
Mar 13, 2023 | 31.23 | 32.28 | 31.15 | 31.16 | 4,377 | -0.07(-0.22%) |
Mar 10, 2023 | 30.23 | 31.46 | 30.23 | 31.22 | 4,581 | +1.20(+4.01%) |
Mar 09, 2023 | 29.35 | 30.02 | 29.35 | 30.02 | 1,142 | +1.07(+3.68%) |
Mar 08, 2023 | 29.10 | 29.10 | 28.96 | 28.96 | 503 | +0.09(+0.31%) |
Mar 07, 2023 | 28.81 | 28.87 | 28.81 | 28.87 | 208 | +0.27(+0.96%) |
Mar 06, 2023 | 28.18 | 28.59 | 27.91 | 28.59 | 1,383 | +0.42(+1.49%) |
Mar 03, 2023 | 28.47 | 28.62 | 28.17 | 28.17 | 2,122 | -1.42(-4.79%) |
Mar 02, 2023 | 29.35 | 29.67 | 29.00 | 29.59 | 7,131 | +0.81(+2.82%) |