Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.07 | 37.31 | 36.60 | 36.65 | 591,833 | -0.27(-0.74%) |
May 05, 2023 | 36.25 | 37.15 | 36.13 | 36.92 | 681,526 | +1.35(+3.78%) |
May 04, 2023 | 36.56 | 36.65 | 35.55 | 35.58 | 986,453 | -1.46(-3.95%) |
May 03, 2023 | 37.70 | 37.96 | 37.03 | 37.04 | 988,444 | -0.86(-2.27%) |
May 02, 2023 | 39.43 | 39.61 | 36.56 | 37.90 | 1,552,389 | -1.32(-3.36%) |
May 01, 2023 | 39.43 | 39.97 | 39.19 | 39.22 | 680,917 | -0.03(-0.07%) |
Apr 28, 2023 | 38.76 | 39.29 | 38.66 | 39.25 | 503,751 | +0.52(+1.34%) |
Apr 27, 2023 | 37.98 | 38.79 | 37.83 | 38.73 | 559,190 | +1.12(+2.98%) |
Apr 26, 2023 | 37.30 | 38.14 | 37.30 | 37.61 | 631,656 | +0.20(+0.52%) |
Apr 25, 2023 | 37.61 | 37.84 | 37.40 | 37.41 | 496,714 | -0.62(-1.64%) |
Apr 24, 2023 | 38.38 | 38.56 | 38.03 | 38.04 | 410,838 | -0.37(-0.97%) |
Apr 21, 2023 | 38.09 | 38.54 | 37.97 | 38.41 | 415,127 | +0.30(+0.79%) |
Apr 20, 2023 | 38.62 | 38.78 | 38.08 | 38.10 | 690,633 | -0.70(-1.81%) |
Apr 19, 2023 | 38.71 | 39.00 | 38.44 | 38.81 | 548,168 | -0.22(-0.57%) |
Apr 18, 2023 | 38.92 | 39.16 | 38.92 | 39.03 | 331,938 | +0.18(+0.45%) |
Apr 17, 2023 | 38.70 | 39.01 | 38.56 | 38.86 | 398,123 | +0.28(+0.73%) |
Apr 14, 2023 | 38.90 | 39.37 | 38.48 | 38.57 | 579,421 | -0.25(-0.65%) |
Apr 13, 2023 | 38.66 | 38.91 | 38.12 | 38.83 | 574,542 | +0.10(+0.25%) |
Apr 12, 2023 | 38.59 | 39.10 | 38.01 | 38.73 | 836,158 | +0.67(+1.77%) |
Apr 11, 2023 | 38.52 | 38.52 | 37.96 | 38.06 | 514,590 | -0.27(-0.71%) |
Apr 10, 2023 | 37.82 | 38.48 | 37.68 | 38.33 | 615,939 | +0.38(+1.00%) |
Apr 06, 2023 | 37.54 | 38.16 | 36.99 | 37.95 | 1,039,733 | +0.58(+1.54%) |
Apr 05, 2023 | 37.34 | 37.42 | 36.87 | 37.37 | 599,234 | -0.20(-0.52%) |
Apr 04, 2023 | 38.15 | 38.27 | 37.21 | 37.57 | 458,246 | -0.37(-0.98%) |
Apr 03, 2023 | 38.51 | 38.56 | 37.75 | 37.94 | 560,026 | -0.48(-1.24%) |
Mar 31, 2023 | 38.06 | 38.42 | 37.94 | 38.42 | 441,903 | +0.73(+1.94%) |
Mar 30, 2023 | 37.25 | 37.89 | 37.14 | 37.69 | 515,295 | +0.87(+2.36%) |
Mar 29, 2023 | 36.88 | 37.03 | 36.43 | 36.82 | 667,961 | +0.33(+0.91%) |
Mar 28, 2023 | 36.37 | 36.80 | 36.31 | 36.48 | 651,090 | +0.06(+0.16%) |
Mar 27, 2023 | 36.27 | 36.57 | 35.90 | 36.43 | 534,024 | +0.69(+1.94%) |
Mar 24, 2023 | 35.24 | 35.93 | 34.82 | 35.73 | 726,768 | +0.01(+0.03%) |
Mar 23, 2023 | 36.44 | 36.82 | 35.31 | 35.72 | 568,317 | -0.53(-1.45%) |
Mar 22, 2023 | 37.08 | 37.36 | 36.15 | 36.25 | 618,360 | -0.85(-2.29%) |
Mar 21, 2023 | 37.37 | 37.95 | 37.07 | 37.10 | 605,278 | +0.81(+2.23%) |
Mar 20, 2023 | 36.05 | 36.91 | 35.94 | 36.29 | 990,648 | +0.66(+1.86%) |
Mar 17, 2023 | 36.78 | 37.22 | 35.59 | 35.63 | 816,844 | -1.56(-4.20%) |
Mar 16, 2023 | 36.49 | 37.52 | 36.10 | 37.19 | 546,980 | +0.25(+0.69%) |
Mar 15, 2023 | 36.76 | 37.43 | 36.49 | 36.93 | 898,208 | -1.06(-2.80%) |
Mar 14, 2023 | 38.19 | 38.83 | 37.68 | 38.00 | 879,546 | +0.79(+2.11%) |
Mar 13, 2023 | 37.39 | 37.95 | 36.69 | 37.21 | 915,770 | -0.89(-2.34%) |
Mar 10, 2023 | 38.48 | 38.82 | 37.75 | 38.10 | 736,984 | -0.46(-1.18%) |
Mar 09, 2023 | 40.24 | 40.24 | 38.43 | 38.56 | 1,029,145 | -1.73(-4.29%) |
Mar 08, 2023 | 40.73 | 40.73 | 39.79 | 40.29 | 793,988 | -0.53(-1.31%) |
Mar 07, 2023 | 41.11 | 41.51 | 40.79 | 40.82 | 378,812 | -0.30(-0.73%) |
Mar 06, 2023 | 42.31 | 42.72 | 40.92 | 41.12 | 1,066,087 | -1.18(-2.80%) |
Mar 03, 2023 | 42.48 | 42.72 | 41.96 | 42.31 | 616,716 | +0.21(+0.51%) |
Mar 02, 2023 | 42.16 | 42.47 | 41.02 | 42.09 | 886,086 | -0.03(-0.07%) |