Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.04 | 31.40 | 30.82 | 31.13 | 165,048 | +0.08(+0.27%) |
May 05, 2023 | 31.22 | 31.33 | 30.76 | 31.04 | 196,236 | +0.18(+0.57%) |
May 04, 2023 | 30.65 | 31.36 | 30.34 | 30.87 | 326,550 | +0.06(+0.18%) |
May 03, 2023 | 30.00 | 31.08 | 30.00 | 30.81 | 327,658 | +0.86(+2.88%) |
May 02, 2023 | 30.88 | 30.95 | 29.91 | 29.95 | 309,073 | -1.03(-3.32%) |
May 01, 2023 | 31.17 | 31.75 | 30.93 | 30.98 | 337,597 | -0.04(-0.12%) |
Apr 28, 2023 | 31.47 | 31.84 | 30.81 | 31.01 | 489,055 | -0.81(-2.53%) |
Apr 27, 2023 | 31.06 | 31.93 | 31.06 | 31.82 | 168,512 | +0.70(+2.26%) |
Apr 26, 2023 | 31.21 | 31.57 | 30.88 | 31.12 | 203,532 | -0.25(-0.80%) |
Apr 25, 2023 | 31.59 | 31.81 | 31.31 | 31.37 | 137,043 | -0.33(-1.05%) |
Apr 24, 2023 | 31.85 | 31.92 | 31.35 | 31.70 | 160,775 | -0.11(-0.35%) |
Apr 21, 2023 | 31.78 | 32.03 | 31.29 | 31.81 | 153,580 | +0.10(+0.32%) |
Apr 20, 2023 | 31.74 | 31.88 | 31.54 | 31.71 | 179,141 | -0.08(-0.26%) |
Apr 19, 2023 | 31.64 | 31.87 | 31.44 | 31.79 | 185,357 | -0.06(-0.20%) |
Apr 18, 2023 | 32.02 | 32.20 | 31.54 | 31.86 | 205,379 | -0.29(-0.89%) |
Apr 17, 2023 | 31.81 | 32.31 | 31.81 | 32.14 | 232,966 | +0.35(+1.10%) |
Apr 14, 2023 | 32.11 | 32.34 | 31.63 | 31.79 | 172,127 | -0.23(-0.72%) |
Apr 13, 2023 | 32.19 | 32.27 | 31.62 | 32.02 | 187,597 | -0.03(-0.09%) |
Apr 12, 2023 | 32.34 | 32.57 | 32.02 | 32.05 | 261,417 | -0.14(-0.43%) |
Apr 11, 2023 | 31.78 | 32.63 | 31.66 | 32.19 | 351,866 | +0.54(+1.72%) |
Apr 10, 2023 | 31.33 | 31.70 | 31.23 | 31.65 | 210,487 | +0.28(+0.88%) |
Apr 06, 2023 | 31.27 | 31.44 | 30.98 | 31.37 | 121,872 | +0.25(+0.80%) |
Apr 05, 2023 | 30.53 | 31.33 | 30.46 | 31.12 | 295,296 | +0.55(+1.81%) |
Apr 04, 2023 | 31.45 | 31.52 | 30.27 | 30.57 | 367,343 | -0.73(-2.33%) |
Apr 03, 2023 | 32.18 | 32.38 | 31.01 | 31.30 | 518,452 | -1.10(-3.39%) |
Mar 31, 2023 | 32.10 | 32.42 | 31.81 | 32.39 | 384,090 | +0.41(+1.30%) |
Mar 30, 2023 | 31.84 | 31.98 | 31.70 | 31.98 | 225,996 | +0.30(+0.96%) |
Mar 29, 2023 | 31.07 | 31.67 | 30.95 | 31.67 | 283,848 | +0.71(+2.29%) |
Mar 28, 2023 | 30.90 | 31.17 | 30.77 | 30.96 | 178,624 | -0.03(-0.09%) |
Mar 27, 2023 | 30.81 | 31.23 | 30.59 | 30.99 | 209,032 | +0.45(+1.48%) |
Mar 24, 2023 | 29.53 | 30.56 | 29.41 | 30.54 | 219,593 | +0.96(+3.24%) |
Mar 23, 2023 | 29.80 | 30.35 | 29.46 | 29.58 | 359,263 | -0.25(-0.83%) |
Mar 22, 2023 | 30.77 | 30.83 | 29.79 | 29.83 | 353,645 | -0.97(-3.14%) |
Mar 21, 2023 | 31.20 | 31.38 | 30.61 | 30.80 | 285,322 | -0.14(-0.44%) |
Mar 20, 2023 | 30.77 | 31.21 | 30.70 | 30.94 | 279,562 | +0.50(+1.63%) |
Mar 17, 2023 | 31.27 | 31.27 | 30.32 | 30.44 | 690,495 | -0.88(-2.81%) |
Mar 16, 2023 | 31.14 | 31.45 | 30.79 | 31.32 | 265,437 | -0.14(-0.44%) |
Mar 15, 2023 | 31.00 | 31.49 | 30.66 | 31.46 | 323,724 | +0.01(+0.03%) |
Mar 14, 2023 | 31.64 | 31.93 | 31.21 | 31.45 | 333,366 | +0.34(+1.09%) |
Mar 13, 2023 | 30.81 | 31.77 | 30.74 | 31.11 | 265,754 | +0.14(+0.44%) |
Mar 10, 2023 | 31.71 | 31.91 | 30.72 | 30.97 | 333,454 | -0.83(-2.60%) |
Mar 09, 2023 | 32.27 | 32.27 | 31.73 | 31.80 | 193,559 | -0.39(-1.20%) |
Mar 08, 2023 | 31.89 | 32.45 | 31.85 | 32.18 | 190,208 | +0.27(+0.83%) |
Mar 07, 2023 | 32.10 | 32.18 | 31.72 | 31.92 | 228,329 | -0.13(-0.40%) |
Mar 06, 2023 | 32.53 | 32.59 | 31.93 | 32.04 | 414,033 | -0.41(-1.27%) |
Mar 03, 2023 | 32.37 | 32.69 | 32.23 | 32.46 | 233,045 | +0.21(+0.65%) |
Mar 02, 2023 | 32.06 | 32.40 | 31.99 | 32.25 | 296,234 | +0.12(+0.37%) |