Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.18 | 29.23 | 28.91 | 28.95 | 2,458 | -1.89(-6.12%) |
May 05, 2023 | 30.66 | 30.83 | 30.66 | 30.83 | 520 | +1.05(+3.53%) |
May 04, 2023 | 29.55 | 29.78 | 29.35 | 29.78 | 5,258 | +0.77(+2.64%) |
May 03, 2023 | 29.22 | 29.22 | 29.02 | 29.02 | 376 | -0.71(-2.40%) |
May 02, 2023 | 28.87 | 29.73 | 28.49 | 29.73 | 1,609 | +1.12(+3.92%) |
May 01, 2023 | 29.96 | 29.96 | 28.61 | 28.61 | 1,194 | -1.64(-5.42%) |
Apr 28, 2023 | 30.29 | 30.29 | 29.90 | 30.25 | 873 | -0.36(-1.19%) |
Apr 27, 2023 | 29.72 | 30.61 | 29.58 | 30.61 | 1,038 | +1.51(+5.20%) |
Apr 26, 2023 | 29.51 | 30.94 | 29.10 | 29.10 | 1,540 | +0.61(+2.13%) |
Apr 25, 2023 | 28.21 | 28.89 | 28.21 | 28.49 | 1,327 | -0.01(-0.05%) |
Apr 24, 2023 | 28.91 | 28.91 | 28.32 | 28.51 | 536 | -0.27(-0.94%) |
Apr 21, 2023 | 29.43 | 29.43 | 28.78 | 28.78 | 1,982 | -0.59(-2.01%) |
Apr 20, 2023 | 30.56 | 30.56 | 29.36 | 29.36 | 2,710 | -1.69(-5.45%) |
Apr 19, 2023 | 31.54 | 31.54 | 31.06 | 31.06 | 3,049 | -1.54(-4.73%) |
Apr 18, 2023 | 32.86 | 32.86 | 32.56 | 32.60 | 1,148 | +0.77(+2.43%) |
Apr 17, 2023 | 32.45 | 32.45 | 31.25 | 31.82 | 2,565 | -0.93(-2.83%) |
Apr 14, 2023 | 33.24 | 33.24 | 32.02 | 32.75 | 2,414 | +0.03(+0.08%) |
Apr 13, 2023 | 31.56 | 32.72 | 31.56 | 32.72 | 1,028 | +1.75(+5.66%) |
Apr 12, 2023 | 31.57 | 31.57 | 30.97 | 30.97 | 3,536 | -0.61(-1.92%) |
Apr 11, 2023 | 30.91 | 31.75 | 30.91 | 31.57 | 4,061 | +1.72(+5.77%) |
Apr 10, 2023 | 28.02 | 29.85 | 28.02 | 29.85 | 2,099 | +1.70(+6.03%) |
Apr 06, 2023 | 27.89 | 28.28 | 27.89 | 28.15 | 444 | +0.02(+0.08%) |
Apr 05, 2023 | 28.40 | 28.40 | 28.13 | 28.13 | 280 | -0.44(-1.55%) |
Apr 04, 2023 | 28.95 | 28.96 | 28.43 | 28.57 | 3,713 | -0.06(-0.22%) |
Apr 03, 2023 | 28.96 | 28.96 | 28.41 | 28.63 | 1,930 | -0.62(-2.13%) |
Mar 31, 2023 | 28.49 | 29.26 | 28.49 | 29.26 | 1,613 | +0.93(+3.30%) |
Mar 30, 2023 | 28.64 | 28.64 | 28.32 | 28.32 | 1,001 | -0.17(-0.59%) |
Mar 29, 2023 | 27.93 | 28.49 | 27.93 | 28.49 | 2,149 | +1.48(+5.48%) |
Mar 28, 2023 | 26.58 | 27.01 | 26.58 | 27.01 | 563 | +0.25(+0.93%) |
Mar 27, 2023 | 27.77 | 27.77 | 26.71 | 26.76 | 1,767 | -0.93(-3.38%) |
Mar 24, 2023 | 28.00 | 28.11 | 27.70 | 27.70 | 1,954 | -0.80(-2.81%) |
Mar 23, 2023 | 28.49 | 28.50 | 28.49 | 28.50 | 625 | +0.87(+3.14%) |
Mar 22, 2023 | 29.68 | 29.68 | 27.63 | 27.63 | 4,647 | -1.76(-5.98%) |
Mar 21, 2023 | 28.58 | 29.45 | 28.58 | 29.39 | 4,036 | +0.98(+3.45%) |
Mar 20, 2023 | 29.03 | 29.03 | 28.39 | 28.41 | 1,913 | +0.49(+1.75%) |
Mar 17, 2023 | 27.37 | 27.92 | 27.15 | 27.92 | 4,237 | +2.09(+8.11%) |
Mar 16, 2023 | 25.40 | 25.83 | 25.40 | 25.83 | 615 | +0.82(+3.28%) |
Mar 15, 2023 | 24.78 | 25.05 | 24.78 | 25.01 | 560 | -0.75(-2.91%) |
Mar 14, 2023 | 25.82 | 26.36 | 25.23 | 25.76 | 3,915 | +1.11(+4.52%) |
Mar 13, 2023 | 22.95 | 24.71 | 22.95 | 24.65 | 3,637 | +3.46(+16.36%) |
Mar 10, 2023 | 21.37 | 21.45 | 21.15 | 21.18 | 704 | -0.44(-2.02%) |
Mar 09, 2023 | 23.03 | 23.03 | 21.62 | 21.62 | 1,101 | -1.92(-8.17%) |
Mar 08, 2023 | 23.80 | 23.80 | 23.53 | 23.54 | 439 | -0.18(-0.76%) |
Mar 07, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 203 | -0.55(-2.27%) |
Mar 06, 2023 | 24.60 | 24.77 | 24.22 | 24.27 | 1,719 | +0.01(+0.04%) |
Mar 03, 2023 | 24.20 | 24.29 | 24.20 | 24.26 | 831 | -0.72(-2.89%) |
Mar 02, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 376 | -0.10(-0.39%) |