Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.36 | 29.36 | 28.56 | 28.75 | 17,885 | -0.21(-0.72%) |
May 05, 2023 | 28.50 | 29.14 | 28.50 | 28.96 | 44,281 | +0.92(+3.27%) |
May 04, 2023 | 28.57 | 28.57 | 27.86 | 28.05 | 26,545 | -0.55(-1.94%) |
May 03, 2023 | 28.44 | 28.96 | 28.44 | 28.60 | 48,579 | -0.15(-0.51%) |
May 02, 2023 | 29.62 | 29.62 | 28.36 | 28.74 | 54,132 | -1.12(-3.74%) |
May 01, 2023 | 29.79 | 30.21 | 29.79 | 29.86 | 11,739 | -0.10(-0.33%) |
Apr 28, 2023 | 29.66 | 30.10 | 29.58 | 29.96 | 31,241 | +0.39(+1.32%) |
Apr 27, 2023 | 29.12 | 29.68 | 29.05 | 29.57 | 29,520 | +0.46(+1.59%) |
Apr 26, 2023 | 29.27 | 29.87 | 28.94 | 29.11 | 25,817 | -0.31(-1.05%) |
Apr 25, 2023 | 29.99 | 29.99 | 29.42 | 29.42 | 20,084 | -0.77(-2.56%) |
Apr 24, 2023 | 29.97 | 30.24 | 29.93 | 30.19 | 23,287 | +0.21(+0.70%) |
Apr 21, 2023 | 29.82 | 30.03 | 29.78 | 29.98 | 12,788 | +0.19(+0.64%) |
Apr 20, 2023 | 29.71 | 29.83 | 29.54 | 29.79 | 20,172 | -0.21(-0.70%) |
Apr 19, 2023 | 30.21 | 30.23 | 29.95 | 30.00 | 11,796 | -0.46(-1.52%) |
Apr 18, 2023 | 30.68 | 30.71 | 30.33 | 30.46 | 20,668 | -0.16(-0.53%) |
Apr 17, 2023 | 30.74 | 30.99 | 30.49 | 30.62 | 27,209 | -0.31(-1.00%) |
Apr 14, 2023 | 30.88 | 30.93 | 30.63 | 30.93 | 12,597 | +0.05(+0.15%) |
Apr 13, 2023 | 30.66 | 30.91 | 30.66 | 30.89 | 9,751 | +0.24(+0.77%) |
Apr 12, 2023 | 30.64 | 30.87 | 30.63 | 30.65 | 55,821 | +0.17(+0.57%) |
Apr 11, 2023 | 29.76 | 30.52 | 29.76 | 30.48 | 50,994 | +0.78(+2.63%) |
Apr 10, 2023 | 29.70 | 30.18 | 29.64 | 29.70 | 17,648 | +0.05(+0.15%) |
Apr 06, 2023 | 30.10 | 30.10 | 29.65 | 29.65 | 19,419 | -0.28(-0.94%) |
Apr 05, 2023 | 29.72 | 30.00 | 29.54 | 29.93 | 35,875 | +0.29(+0.98%) |
Apr 04, 2023 | 30.16 | 30.20 | 29.42 | 29.64 | 34,979 | -0.55(-1.83%) |
Apr 03, 2023 | 29.84 | 30.48 | 29.84 | 30.20 | 29,063 | +0.82(+2.78%) |
Mar 31, 2023 | 29.44 | 29.58 | 29.25 | 29.38 | 46,933 | +0.12(+0.40%) |
Mar 30, 2023 | 29.27 | 29.32 | 29.11 | 29.26 | 22,335 | +0.22(+0.75%) |
Mar 29, 2023 | 28.85 | 29.09 | 28.71 | 29.04 | 30,073 | +0.52(+1.81%) |
Mar 28, 2023 | 28.13 | 28.62 | 28.13 | 28.53 | 26,334 | +0.39(+1.39%) |
Mar 27, 2023 | 27.76 | 28.24 | 27.64 | 28.14 | 34,654 | +0.86(+3.16%) |
Mar 24, 2023 | 26.80 | 27.48 | 26.52 | 27.27 | 32,494 | +0.09(+0.33%) |
Mar 23, 2023 | 28.04 | 28.23 | 27.04 | 27.18 | 25,331 | -0.68(-2.44%) |
Mar 22, 2023 | 28.63 | 28.73 | 27.86 | 27.86 | 39,505 | -0.74(-2.60%) |
Mar 21, 2023 | 28.14 | 28.82 | 28.14 | 28.61 | 22,336 | +0.76(+2.74%) |
Mar 20, 2023 | 27.85 | 28.47 | 27.80 | 27.85 | 43,044 | +0.08(+0.29%) |
Mar 17, 2023 | 28.02 | 28.02 | 27.25 | 27.76 | 18,600 | -0.48(-1.70%) |
Mar 16, 2023 | 27.13 | 28.24 | 26.77 | 28.24 | 48,811 | +0.60(+2.17%) |
Mar 15, 2023 | 28.69 | 28.69 | 27.36 | 27.65 | 57,180 | -1.77(-6.02%) |
Mar 14, 2023 | 29.09 | 30.10 | 29.03 | 29.42 | 42,157 | +0.41(+1.41%) |
Mar 13, 2023 | 28.87 | 29.60 | 28.46 | 29.01 | 32,517 | -0.53(-1.78%) |
Mar 10, 2023 | 30.54 | 30.55 | 29.51 | 29.53 | 67,770 | -0.98(-3.21%) |
Mar 09, 2023 | 30.96 | 31.29 | 30.50 | 30.51 | 30,347 | -0.59(-1.90%) |
Mar 08, 2023 | 31.29 | 31.54 | 30.85 | 31.10 | 21,544 | -0.31(-0.98%) |
Mar 07, 2023 | 31.87 | 31.87 | 31.30 | 31.41 | 37,064 | -0.44(-1.40%) |
Mar 06, 2023 | 32.04 | 32.27 | 31.86 | 31.86 | 23,928 | -0.10(-0.31%) |
Mar 03, 2023 | 31.46 | 32.24 | 31.46 | 31.96 | 17,432 | +0.44(+1.38%) |
Mar 02, 2023 | 31.10 | 31.72 | 31.01 | 31.52 | 51,597 | +0.28(+0.90%) |