Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.33 | 29.33 | 28.77 | 28.94 | 36,782 | -0.05(-0.18%) |
May 05, 2023 | 28.77 | 29.15 | 28.77 | 28.99 | 35,778 | +0.59(+2.08%) |
May 04, 2023 | 28.39 | 28.73 | 28.06 | 28.40 | 26,832 | -0.12(-0.42%) |
May 03, 2023 | 28.55 | 28.66 | 28.10 | 28.52 | 31,601 | -0.04(-0.15%) |
May 02, 2023 | 28.90 | 28.97 | 28.24 | 28.56 | 24,425 | -0.33(-1.16%) |
May 01, 2023 | 28.81 | 29.05 | 28.74 | 28.90 | 40,342 | +0.09(+0.30%) |
Apr 28, 2023 | 28.21 | 28.82 | 28.18 | 28.81 | 29,784 | +0.51(+1.79%) |
Apr 27, 2023 | 27.73 | 28.30 | 27.73 | 28.30 | 26,836 | +0.54(+1.95%) |
Apr 26, 2023 | 28.05 | 28.05 | 27.34 | 27.76 | 40,338 | -0.19(-0.68%) |
Apr 25, 2023 | 28.09 | 28.37 | 27.63 | 27.95 | 49,413 | -0.15(-0.52%) |
Apr 24, 2023 | 28.11 | 28.50 | 27.82 | 28.10 | 49,629 | +0.28(+1.02%) |
Apr 21, 2023 | 27.90 | 27.99 | 27.56 | 27.82 | 9,918 | +0.21(+0.75%) |
Apr 20, 2023 | 27.91 | 28.57 | 27.21 | 27.61 | 22,186 | -0.42(-1.50%) |
Apr 19, 2023 | 28.33 | 28.43 | 27.89 | 28.03 | 36,336 | -0.54(-1.89%) |
Apr 18, 2023 | 28.90 | 28.90 | 28.37 | 28.57 | 31,082 | -0.14(-0.48%) |
Apr 17, 2023 | 29.00 | 29.00 | 28.36 | 28.71 | 39,252 | -0.15(-0.51%) |
Apr 14, 2023 | 28.96 | 28.99 | 28.66 | 28.85 | 67,492 | -0.03(-0.12%) |
Apr 13, 2023 | 29.07 | 29.20 | 28.61 | 28.89 | 30,250 | +0.02(+0.06%) |
Apr 12, 2023 | 29.30 | 29.30 | 28.77 | 28.87 | 22,566 | -0.13(-0.44%) |
Apr 11, 2023 | 28.81 | 29.24 | 28.59 | 29.00 | 15,717 | +0.46(+1.60%) |
Apr 10, 2023 | 28.90 | 29.11 | 28.30 | 28.54 | 29,252 | -0.12(-0.41%) |
Apr 06, 2023 | 28.99 | 29.20 | 28.16 | 28.66 | 24,821 | -0.19(-0.67%) |
Apr 05, 2023 | 28.61 | 28.90 | 28.61 | 28.85 | 18,859 | +0.25(+0.86%) |
Apr 04, 2023 | 28.51 | 28.85 | 28.28 | 28.61 | 28,780 | +0.22(+0.78%) |
Apr 03, 2023 | 28.10 | 28.95 | 27.61 | 28.39 | 59,019 | +0.67(+2.41%) |
Mar 31, 2023 | 27.69 | 27.80 | 27.61 | 27.72 | 31,339 | +0.17(+0.63%) |
Mar 30, 2023 | 27.32 | 27.84 | 27.21 | 27.55 | 31,609 | +0.38(+1.39%) |
Mar 29, 2023 | 26.68 | 27.45 | 26.56 | 27.17 | 37,373 | +0.62(+2.33%) |
Mar 28, 2023 | 26.21 | 26.57 | 26.01 | 26.55 | 55,838 | +0.34(+1.29%) |
Mar 27, 2023 | 25.87 | 26.67 | 25.75 | 26.21 | 50,181 | +0.68(+2.65%) |
Mar 24, 2023 | 25.45 | 26.59 | 25.17 | 25.54 | 35,714 | -0.09(-0.36%) |
Mar 23, 2023 | 26.32 | 26.63 | 25.63 | 25.63 | 38,048 | -0.53(-2.04%) |
Mar 22, 2023 | 26.78 | 26.83 | 26.07 | 26.16 | 43,128 | -0.59(-2.21%) |
Mar 21, 2023 | 26.81 | 27.08 | 26.51 | 26.75 | 47,000 | +0.07(+0.25%) |
Mar 20, 2023 | 26.75 | 26.96 | 26.05 | 26.69 | 34,074 | -0.10(-0.38%) |
Mar 17, 2023 | 26.91 | 27.04 | 26.31 | 26.79 | 51,705 | +0.14(+0.54%) |
Mar 16, 2023 | 26.72 | 27.46 | 26.06 | 26.64 | 30,860 | -0.45(-1.66%) |
Mar 15, 2023 | 27.66 | 27.85 | 26.33 | 27.09 | 58,755 | -1.09(-3.87%) |
Mar 14, 2023 | 28.47 | 29.44 | 27.99 | 28.19 | 41,538 | +0.08(+0.30%) |
Mar 13, 2023 | 28.74 | 28.98 | 27.98 | 28.10 | 52,600 | -0.75(-2.61%) |
Mar 10, 2023 | 28.93 | 29.19 | 28.81 | 28.85 | 44,911 | -0.07(-0.23%) |
Mar 09, 2023 | 29.21 | 29.21 | 28.89 | 28.92 | 17,146 | -0.03(-0.09%) |
Mar 08, 2023 | 28.99 | 29.48 | 28.61 | 28.94 | 40,249 | -0.13(-0.43%) |
Mar 07, 2023 | 29.08 | 29.63 | 28.56 | 29.07 | 79,725 | +0.01(+0.03%) |
Mar 06, 2023 | 29.38 | 29.65 | 29.01 | 29.06 | 39,804 | -0.17(-0.57%) |
Mar 03, 2023 | 29.23 | 29.66 | 29.12 | 29.23 | 52,933 | +0.10(+0.34%) |
Mar 02, 2023 | 29.17 | 29.23 | 28.98 | 29.13 | 18,747 | +0.07(+0.23%) |