Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.11 | 33.64 | 32.78 | 33.61 | 263,030 | +0.88(+2.68%) |
May 05, 2023 | 32.57 | 33.47 | 32.38 | 32.73 | 305,128 | +0.95(+3.00%) |
May 04, 2023 | 33.05 | 33.42 | 31.50 | 31.78 | 363,557 | -1.69(-5.04%) |
May 03, 2023 | 34.22 | 35.15 | 33.41 | 33.47 | 484,606 | -0.76(-2.22%) |
May 02, 2023 | 35.76 | 35.95 | 34.12 | 34.23 | 417,233 | -1.80(-5.00%) |
May 01, 2023 | 35.43 | 36.45 | 35.39 | 36.03 | 270,806 | +0.47(+1.31%) |
Apr 28, 2023 | 34.92 | 35.75 | 34.60 | 35.56 | 318,189 | +0.33(+0.94%) |
Apr 27, 2023 | 39.37 | 39.50 | 34.10 | 35.23 | 1,012,500 | -5.07(-12.57%) |
Apr 26, 2023 | 40.14 | 40.64 | 39.84 | 40.30 | 308,576 | -0.19(-0.46%) |
Apr 25, 2023 | 40.67 | 40.96 | 40.28 | 40.48 | 177,936 | -0.81(-1.96%) |
Apr 24, 2023 | 40.65 | 41.56 | 40.65 | 41.29 | 162,607 | +0.81(+2.00%) |
Apr 21, 2023 | 41.09 | 41.40 | 40.21 | 40.48 | 253,101 | -0.74(-1.80%) |
Apr 20, 2023 | 41.07 | 41.79 | 40.89 | 41.22 | 143,767 | -0.07(-0.17%) |
Apr 19, 2023 | 41.55 | 41.83 | 40.89 | 41.29 | 129,549 | -0.56(-1.33%) |
Apr 18, 2023 | 41.81 | 42.32 | 41.54 | 41.84 | 184,794 | +0.24(+0.59%) |
Apr 17, 2023 | 40.92 | 41.76 | 40.92 | 41.60 | 161,107 | +0.70(+1.71%) |
Apr 14, 2023 | 40.85 | 41.50 | 40.52 | 40.90 | 128,112 | +0.12(+0.29%) |
Apr 13, 2023 | 41.07 | 41.16 | 40.19 | 40.78 | 131,804 | -0.06(-0.14%) |
Apr 12, 2023 | 40.69 | 41.21 | 40.37 | 40.84 | 144,370 | +0.89(+2.22%) |
Apr 11, 2023 | 40.19 | 40.71 | 39.94 | 39.95 | 224,171 | +0.02(+0.05%) |
Apr 10, 2023 | 38.98 | 40.38 | 38.68 | 39.93 | 192,235 | +0.88(+2.25%) |
Apr 06, 2023 | 38.89 | 39.56 | 38.48 | 39.06 | 207,086 | +0.33(+0.86%) |
Apr 05, 2023 | 39.82 | 40.30 | 38.50 | 38.73 | 411,543 | -1.62(-4.01%) |
Apr 04, 2023 | 43.01 | 43.01 | 39.93 | 40.34 | 413,077 | -2.52(-5.89%) |
Apr 03, 2023 | 43.37 | 43.70 | 42.13 | 42.87 | 233,708 | -0.22(-0.52%) |
Mar 31, 2023 | 42.73 | 43.47 | 42.58 | 43.09 | 208,812 | +0.78(+1.84%) |
Mar 30, 2023 | 42.34 | 42.73 | 41.92 | 42.31 | 209,278 | +0.50(+1.19%) |
Mar 29, 2023 | 42.25 | 42.35 | 41.02 | 41.81 | 295,452 | +0.03(+0.07%) |
Mar 28, 2023 | 41.73 | 42.57 | 41.13 | 41.79 | 277,973 | -0.22(-0.53%) |
Mar 27, 2023 | 41.81 | 42.32 | 41.04 | 42.01 | 144,956 | +0.84(+2.03%) |
Mar 24, 2023 | 40.86 | 41.18 | 39.72 | 41.17 | 227,890 | -0.38(-0.91%) |
Mar 23, 2023 | 42.23 | 44.37 | 40.74 | 41.55 | 205,529 | -0.46(-1.09%) |
Mar 22, 2023 | 43.26 | 44.85 | 41.95 | 42.01 | 219,220 | -1.25(-2.88%) |
Mar 21, 2023 | 42.94 | 43.59 | 42.43 | 43.26 | 177,061 | +1.92(+4.64%) |
Mar 20, 2023 | 41.50 | 42.38 | 41.16 | 41.34 | 182,577 | +0.51(+1.24%) |
Mar 17, 2023 | 42.42 | 42.88 | 40.08 | 40.83 | 764,772 | -2.30(-5.33%) |
Mar 16, 2023 | 43.18 | 43.94 | 42.36 | 43.13 | 309,114 | -0.51(-1.16%) |
Mar 15, 2023 | 44.40 | 44.85 | 42.42 | 43.64 | 700,237 | -2.22(-4.84%) |
Mar 14, 2023 | 46.14 | 46.79 | 44.91 | 45.86 | 206,905 | +1.33(+3.00%) |
Mar 13, 2023 | 46.56 | 46.92 | 43.92 | 44.52 | 420,713 | -2.84(-6.01%) |
Mar 10, 2023 | 51.79 | 51.79 | 47.06 | 47.37 | 492,746 | -4.54(-8.75%) |
Mar 09, 2023 | 53.60 | 53.88 | 51.64 | 51.91 | 465,149 | -1.61(-3.00%) |
Mar 08, 2023 | 53.92 | 54.32 | 53.01 | 53.52 | 166,188 | -0.37(-0.69%) |
Mar 07, 2023 | 53.85 | 54.78 | 53.46 | 53.89 | 204,011 | -0.11(-0.20%) |
Mar 06, 2023 | 54.68 | 55.02 | 53.55 | 53.99 | 184,486 | -0.37(-0.68%) |
Mar 03, 2023 | 54.03 | 54.59 | 53.35 | 54.36 | 192,252 | +0.59(+1.11%) |
Mar 02, 2023 | 52.84 | 54.23 | 52.49 | 53.77 | 318,959 | +0.68(+1.28%) |