Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.50 | 30.70 | 30.27 | 30.58 | 1,556,411 | +0.23(+0.76%) |
May 05, 2023 | 29.70 | 30.48 | 29.64 | 30.35 | 1,751,752 | +0.98(+3.34%) |
May 04, 2023 | 29.95 | 30.02 | 29.07 | 29.37 | 2,083,019 | -0.55(-1.84%) |
May 03, 2023 | 31.16 | 31.40 | 29.68 | 29.92 | 4,722,627 | -1.24(-3.98%) |
May 02, 2023 | 31.32 | 31.32 | 30.54 | 31.16 | 3,688,196 | -0.44(-1.39%) |
May 01, 2023 | 31.56 | 31.83 | 31.46 | 31.60 | 2,613,189 | +0.03(+0.10%) |
Apr 28, 2023 | 31.29 | 31.69 | 31.19 | 31.57 | 2,302,227 | +0.27(+0.86%) |
Apr 27, 2023 | 30.84 | 31.31 | 30.66 | 31.30 | 1,510,129 | +0.66(+2.15%) |
Apr 26, 2023 | 30.76 | 31.35 | 30.61 | 30.64 | 2,271,421 | -0.19(-0.62%) |
Apr 25, 2023 | 31.30 | 31.54 | 30.79 | 30.83 | 1,797,619 | -0.90(-2.84%) |
Apr 24, 2023 | 31.56 | 31.82 | 31.48 | 31.73 | 2,382,924 | +0.33(+1.05%) |
Apr 21, 2023 | 32.12 | 32.27 | 31.30 | 31.40 | 2,046,663 | -0.32(-1.01%) |
Apr 20, 2023 | 31.30 | 31.77 | 31.23 | 31.72 | 3,810,430 | +0.15(+0.48%) |
Apr 19, 2023 | 31.53 | 31.63 | 31.27 | 31.57 | 1,765,632 | +0.02(+0.06%) |
Apr 18, 2023 | 31.68 | 31.85 | 31.30 | 31.55 | 1,650,424 | -0.03(-0.09%) |
Apr 17, 2023 | 31.15 | 31.63 | 31.09 | 31.58 | 1,709,153 | +0.46(+1.48%) |
Apr 14, 2023 | 31.38 | 31.50 | 30.83 | 31.12 | 3,352,654 | -0.33(-1.05%) |
Apr 13, 2023 | 31.00 | 31.61 | 30.98 | 31.45 | 4,203,223 | +0.95(+3.11%) |
Apr 12, 2023 | 30.86 | 30.86 | 30.43 | 30.50 | 2,916,009 | +0.05(+0.16%) |
Apr 11, 2023 | 30.30 | 30.61 | 30.00 | 30.45 | 2,368,251 | +0.53(+1.77%) |
Apr 10, 2023 | 30.23 | 30.54 | 29.77 | 29.92 | 3,046,761 | -0.43(-1.42%) |
Apr 06, 2023 | 29.83 | 30.35 | 29.83 | 30.35 | 2,231,318 | +0.20(+0.66%) |
Apr 05, 2023 | 29.78 | 30.19 | 29.62 | 30.15 | 2,491,381 | +0.06(+0.20%) |
Apr 04, 2023 | 31.06 | 31.13 | 29.93 | 30.09 | 2,071,048 | -1.03(-3.31%) |
Apr 03, 2023 | 31.02 | 31.63 | 30.69 | 31.12 | 3,386,837 | +0.83(+2.74%) |
Mar 31, 2023 | 29.44 | 30.32 | 29.44 | 30.29 | 1,996,263 | +0.82(+2.78%) |
Mar 30, 2023 | 29.61 | 29.74 | 29.36 | 29.47 | 1,877,343 | +0.24(+0.82%) |
Mar 29, 2023 | 29.12 | 29.39 | 28.92 | 29.23 | 1,737,151 | +0.53(+1.85%) |
Mar 28, 2023 | 28.35 | 28.71 | 28.28 | 28.70 | 1,481,209 | +0.29(+1.02%) |
Mar 27, 2023 | 28.43 | 28.55 | 28.11 | 28.41 | 1,245,642 | +0.31(+1.10%) |
Mar 24, 2023 | 27.73 | 28.18 | 27.21 | 28.10 | 2,261,413 | +0.09(+0.32%) |
Mar 23, 2023 | 27.94 | 28.68 | 27.70 | 28.01 | 2,290,588 | +0.09(+0.32%) |
Mar 22, 2023 | 28.39 | 28.66 | 27.90 | 27.92 | 1,784,333 | -0.62(-2.17%) |
Mar 21, 2023 | 28.35 | 28.73 | 28.30 | 28.54 | 1,885,583 | +0.65(+2.33%) |
Mar 20, 2023 | 28.06 | 28.30 | 27.75 | 27.89 | 3,107,622 | +0.04(+0.14%) |
Mar 17, 2023 | 28.16 | 28.28 | 27.57 | 27.85 | 34,854,692 | -0.56(-1.97%) |
Mar 16, 2023 | 28.16 | 28.56 | 27.73 | 28.41 | 6,122,176 | +0.59(+2.12%) |
Mar 15, 2023 | 28.56 | 28.79 | 27.61 | 27.82 | 6,074,680 | -1.71(-5.79%) |
Mar 14, 2023 | 29.61 | 30.04 | 29.08 | 29.53 | 4,429,838 | +0.51(+1.76%) |
Mar 13, 2023 | 29.11 | 29.58 | 28.96 | 29.02 | 2,981,348 | -0.55(-1.86%) |
Mar 10, 2023 | 30.12 | 30.20 | 29.23 | 29.57 | 2,941,963 | -0.46(-1.53%) |
Mar 09, 2023 | 31.03 | 31.52 | 29.93 | 30.03 | 2,986,626 | -1.03(-3.32%) |
Mar 08, 2023 | 30.87 | 31.23 | 30.80 | 31.06 | 2,772,225 | +0.26(+0.84%) |
Mar 07, 2023 | 30.94 | 31.47 | 30.55 | 30.80 | 2,710,842 | -0.29(-0.93%) |
Mar 06, 2023 | 32.25 | 32.56 | 31.00 | 31.09 | 6,767,408 | +0.04(+0.13%) |
Mar 03, 2023 | 30.95 | 31.07 | 30.58 | 31.05 | 1,544,488 | +0.36(+1.17%) |
Mar 02, 2023 | 29.98 | 30.85 | 29.79 | 30.69 | 1,749,604 | +0.52(+1.72%) |