Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.62 | 29.73 | 28.41 | 28.65 | 27,465 | -0.85(-2.87%) |
May 05, 2023 | 28.85 | 29.63 | 28.63 | 29.50 | 29,812 | +1.19(+4.19%) |
May 04, 2023 | 27.99 | 28.31 | 27.26 | 28.31 | 38,090 | -0.05(-0.17%) |
May 03, 2023 | 28.33 | 29.65 | 28.33 | 28.36 | 28,534 | +0.14(+0.48%) |
May 02, 2023 | 30.14 | 30.14 | 27.98 | 28.23 | 38,721 | -2.07(-6.84%) |
May 01, 2023 | 29.67 | 30.82 | 29.57 | 30.30 | 61,919 | +0.67(+2.27%) |
Apr 28, 2023 | 29.54 | 30.03 | 28.98 | 29.63 | 44,137 | -0.09(-0.29%) |
Apr 27, 2023 | 29.51 | 30.23 | 28.94 | 29.71 | 35,897 | +0.26(+0.89%) |
Apr 26, 2023 | 28.56 | 29.48 | 28.55 | 29.45 | 50,444 | +0.76(+2.64%) |
Apr 25, 2023 | 27.58 | 28.74 | 27.58 | 28.69 | 28,096 | +0.94(+3.40%) |
Apr 24, 2023 | 27.81 | 28.05 | 27.49 | 27.75 | 26,904 | +0.18(+0.63%) |
Apr 21, 2023 | 27.91 | 28.12 | 27.39 | 27.57 | 23,753 | -0.46(-1.63%) |
Apr 20, 2023 | 28.90 | 28.90 | 27.64 | 28.03 | 28,967 | -0.32(-1.13%) |
Apr 19, 2023 | 27.82 | 28.71 | 27.82 | 28.35 | 22,335 | +0.63(+2.28%) |
Apr 18, 2023 | 28.02 | 28.02 | 27.46 | 27.72 | 47,354 | -0.29(-1.04%) |
Apr 17, 2023 | 27.92 | 28.10 | 27.35 | 28.01 | 22,228 | +0.27(+0.98%) |
Apr 14, 2023 | 28.50 | 28.50 | 27.54 | 27.74 | 23,456 | -0.57(-2.03%) |
Apr 13, 2023 | 28.26 | 28.65 | 27.72 | 28.31 | 40,609 | +0.06(+0.21%) |
Apr 12, 2023 | 28.29 | 28.34 | 27.82 | 28.25 | 41,203 | +0.01(+0.03%) |
Apr 11, 2023 | 28.73 | 28.96 | 28.23 | 28.24 | 33,491 | -0.50(-1.73%) |
Apr 10, 2023 | 28.41 | 29.07 | 28.41 | 28.74 | 44,362 | +0.21(+0.75%) |
Apr 06, 2023 | 28.34 | 28.67 | 28.14 | 28.53 | 29,781 | +0.01(+0.03%) |
Apr 05, 2023 | 27.98 | 28.59 | 27.96 | 28.52 | 36,089 | +0.16(+0.55%) |
Apr 04, 2023 | 29.03 | 29.03 | 27.86 | 28.36 | 49,453 | -0.51(-1.75%) |
Apr 03, 2023 | 28.47 | 29.02 | 28.47 | 28.87 | 54,159 | +0.36(+1.26%) |
Mar 31, 2023 | 28.13 | 28.64 | 27.45 | 28.51 | 82,170 | +0.60(+2.16%) |
Mar 30, 2023 | 28.77 | 28.88 | 27.41 | 27.90 | 26,633 | -0.83(-2.88%) |
Mar 29, 2023 | 28.64 | 29.28 | 28.57 | 28.73 | 42,170 | -0.53(-1.83%) |
Mar 28, 2023 | 29.45 | 29.75 | 29.00 | 29.27 | 33,423 | -0.16(-0.53%) |
Mar 27, 2023 | 29.89 | 29.90 | 28.21 | 29.42 | 35,864 | +0.04(+0.13%) |
Mar 24, 2023 | 28.56 | 29.57 | 28.56 | 29.38 | 64,007 | +0.64(+2.23%) |
Mar 23, 2023 | 29.47 | 29.47 | 28.35 | 28.74 | 27,239 | -0.53(-1.79%) |
Mar 22, 2023 | 30.35 | 30.35 | 29.17 | 29.27 | 44,251 | -0.90(-3.00%) |
Mar 21, 2023 | 30.06 | 30.59 | 29.84 | 30.17 | 93,356 | +0.69(+2.34%) |
Mar 20, 2023 | 29.88 | 30.40 | 29.32 | 29.48 | 51,772 | +0.04(+0.13%) |
Mar 17, 2023 | 31.00 | 31.00 | 29.13 | 29.44 | 99,329 | -1.69(-5.44%) |
Mar 16, 2023 | 29.36 | 31.35 | 29.19 | 31.13 | 84,905 | +1.33(+4.47%) |
Mar 15, 2023 | 28.61 | 29.95 | 28.50 | 29.80 | 45,550 | +0.60(+2.07%) |
Mar 14, 2023 | 29.69 | 30.50 | 28.94 | 29.20 | 184,805 | +0.40(+1.38%) |
Mar 13, 2023 | 31.61 | 31.61 | 28.69 | 28.80 | 77,040 | -3.39(-10.54%) |
Mar 10, 2023 | 31.84 | 32.54 | 31.14 | 32.19 | 31,872 | +0.04(+0.12%) |
Mar 09, 2023 | 33.89 | 33.89 | 31.61 | 32.15 | 38,852 | -1.91(-5.60%) |
Mar 08, 2023 | 34.01 | 34.43 | 33.81 | 34.06 | 22,029 | -0.05(-0.14%) |
Mar 07, 2023 | 33.87 | 34.42 | 33.79 | 34.11 | 36,836 | +0.18(+0.54%) |
Mar 06, 2023 | 35.56 | 35.56 | 33.65 | 33.92 | 71,639 | -1.46(-4.12%) |
Mar 03, 2023 | 35.07 | 35.84 | 34.65 | 35.38 | 78,792 | +0.26(+0.75%) |
Mar 02, 2023 | 34.91 | 35.67 | 34.50 | 35.12 | 89,026 | +0.03(+0.08%) |