Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.83 | 29.30 | 28.77 | 29.05 | 84,365 | +0.28(+0.97%) |
May 05, 2023 | 28.74 | 29.07 | 28.11 | 28.77 | 125,008 | +0.55(+1.95%) |
May 04, 2023 | 29.36 | 29.36 | 28.05 | 28.22 | 142,132 | -1.38(-4.66%) |
May 03, 2023 | 29.73 | 30.47 | 29.51 | 29.60 | 95,808 | -0.22(-0.74%) |
May 02, 2023 | 29.53 | 29.84 | 28.72 | 29.82 | 136,554 | +0.07(+0.24%) |
May 01, 2023 | 29.11 | 29.81 | 29.00 | 29.75 | 96,603 | +0.48(+1.64%) |
Apr 28, 2023 | 28.72 | 29.80 | 28.72 | 29.27 | 126,297 | +0.40(+1.39%) |
Apr 27, 2023 | 28.50 | 28.88 | 27.27 | 28.87 | 319,744 | +0.39(+1.37%) |
Apr 26, 2023 | 28.66 | 29.28 | 28.40 | 28.48 | 217,804 | +0.21(+0.74%) |
Apr 25, 2023 | 29.10 | 29.45 | 28.13 | 28.27 | 171,013 | -1.03(-3.52%) |
Apr 24, 2023 | 29.59 | 30.00 | 29.05 | 29.30 | 107,385 | -0.38(-1.28%) |
Apr 21, 2023 | 29.61 | 30.10 | 29.43 | 29.68 | 139,754 | -0.03(-0.10%) |
Apr 20, 2023 | 29.37 | 30.00 | 29.37 | 29.71 | 73,783 | +0.25(+0.85%) |
Apr 19, 2023 | 29.85 | 29.94 | 29.26 | 29.46 | 96,055 | -0.69(-2.29%) |
Apr 18, 2023 | 29.71 | 30.32 | 29.70 | 30.15 | 202,864 | +0.48(+1.62%) |
Apr 17, 2023 | 29.18 | 29.78 | 28.98 | 29.67 | 93,337 | +0.48(+1.64%) |
Apr 14, 2023 | 29.16 | 29.65 | 28.99 | 29.19 | 80,890 | +0.06(+0.21%) |
Apr 13, 2023 | 29.11 | 29.34 | 28.93 | 29.13 | 84,122 | +0.09(+0.31%) |
Apr 12, 2023 | 29.25 | 29.36 | 28.74 | 29.04 | 101,200 | -0.01(-0.03%) |
Apr 11, 2023 | 28.40 | 29.25 | 28.21 | 29.05 | 134,976 | +0.78(+2.76%) |
Apr 10, 2023 | 27.90 | 28.57 | 27.55 | 28.27 | 119,409 | +0.37(+1.33%) |
Apr 06, 2023 | 28.62 | 28.78 | 27.83 | 27.90 | 123,344 | -0.57(-2.00%) |
Apr 05, 2023 | 29.10 | 29.10 | 28.13 | 28.47 | 183,943 | -0.75(-2.57%) |
Apr 04, 2023 | 30.80 | 30.84 | 28.93 | 29.22 | 147,286 | -1.31(-4.29%) |
Apr 03, 2023 | 30.43 | 30.78 | 30.13 | 30.53 | 228,524 | +0.10(+0.33%) |
Mar 31, 2023 | 29.82 | 30.57 | 29.52 | 30.43 | 165,816 | +0.90(+3.05%) |
Mar 30, 2023 | 30.53 | 30.64 | 29.47 | 29.53 | 101,932 | -0.80(-2.64%) |
Mar 29, 2023 | 30.76 | 31.00 | 29.93 | 30.33 | 120,614 | -0.15(-0.49%) |
Mar 28, 2023 | 30.36 | 31.00 | 30.14 | 30.48 | 119,148 | +0.13(+0.43%) |
Mar 27, 2023 | 30.40 | 30.53 | 29.88 | 30.35 | 288,762 | +0.35(+1.17%) |
Mar 24, 2023 | 30.44 | 30.44 | 29.49 | 30.00 | 205,651 | -0.68(-2.22%) |
Mar 23, 2023 | 31.60 | 31.75 | 30.47 | 30.68 | 168,021 | -0.79(-2.51%) |
Mar 22, 2023 | 32.13 | 32.95 | 31.37 | 31.47 | 211,446 | -0.66(-2.05%) |
Mar 21, 2023 | 31.50 | 32.25 | 31.50 | 32.13 | 251,405 | +1.36(+4.42%) |
Mar 20, 2023 | 31.00 | 31.38 | 30.41 | 30.77 | 506,743 | +0.11(+0.36%) |
Mar 17, 2023 | 32.20 | 32.20 | 30.64 | 30.66 | 265,121 | -1.74(-5.37%) |
Mar 16, 2023 | 31.90 | 32.79 | 30.92 | 32.40 | 135,325 | +0.39(+1.22%) |
Mar 15, 2023 | 31.29 | 32.02 | 31.06 | 32.01 | 248,146 | -0.10(-0.31%) |
Mar 14, 2023 | 31.96 | 32.41 | 31.79 | 32.11 | 157,730 | +0.93(+2.98%) |
Mar 13, 2023 | 31.92 | 32.21 | 31.16 | 31.18 | 216,013 | -1.34(-4.12%) |
Mar 10, 2023 | 33.55 | 33.55 | 32.27 | 32.52 | 148,164 | -1.22(-3.62%) |
Mar 09, 2023 | 34.43 | 34.59 | 33.69 | 33.74 | 104,920 | -0.79(-2.29%) |
Mar 08, 2023 | 34.65 | 35.29 | 34.39 | 34.53 | 154,476 | +0.00(+0.00%) |
Mar 07, 2023 | 34.11 | 34.84 | 34.11 | 34.53 | 291,811 | +0.37(+1.08%) |
Mar 06, 2023 | 34.40 | 34.91 | 34.13 | 34.16 | 125,343 | -0.54(-1.56%) |
Mar 03, 2023 | 34.72 | 35.05 | 34.64 | 34.70 | 91,317 | +0.10(+0.29%) |
Mar 02, 2023 | 34.01 | 34.76 | 33.78 | 34.60 | 100,083 | +0.32(+0.93%) |