Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.09 | 36.26 | 35.12 | 35.18 | 880,586 | -1.02(-2.82%) |
May 05, 2023 | 36.18 | 36.59 | 35.88 | 36.20 | 809,906 | +0.22(+0.61%) |
May 04, 2023 | 35.02 | 36.18 | 34.32 | 35.98 | 996,606 | +1.25(+3.60%) |
May 03, 2023 | 36.20 | 36.52 | 34.48 | 34.73 | 1,419,065 | -0.79(-2.22%) |
May 02, 2023 | 35.38 | 35.82 | 34.92 | 35.52 | 912,870 | -0.16(-0.45%) |
May 01, 2023 | 35.28 | 36.03 | 35.05 | 35.68 | 760,601 | +0.31(+0.88%) |
Apr 28, 2023 | 35.33 | 35.71 | 34.94 | 35.37 | 727,756 | +0.12(+0.34%) |
Apr 27, 2023 | 35.72 | 35.72 | 34.95 | 35.25 | 975,895 | -0.50(-1.40%) |
Apr 26, 2023 | 35.89 | 36.16 | 35.37 | 35.75 | 942,719 | -0.14(-0.39%) |
Apr 25, 2023 | 35.76 | 35.95 | 35.31 | 35.89 | 1,006,242 | +0.17(+0.48%) |
Apr 24, 2023 | 37.07 | 37.07 | 35.36 | 35.72 | 941,934 | -1.21(-3.28%) |
Apr 21, 2023 | 36.23 | 37.13 | 35.92 | 36.93 | 769,183 | +0.80(+2.21%) |
Apr 20, 2023 | 36.51 | 36.86 | 36.06 | 36.13 | 891,964 | -0.60(-1.63%) |
Apr 19, 2023 | 36.22 | 36.90 | 36.22 | 36.73 | 760,625 | +0.35(+0.96%) |
Apr 18, 2023 | 37.71 | 37.71 | 36.09 | 36.38 | 1,018,123 | -1.40(-3.71%) |
Apr 17, 2023 | 37.30 | 37.93 | 37.24 | 37.78 | 1,017,645 | +0.78(+2.11%) |
Apr 14, 2023 | 37.15 | 37.40 | 36.62 | 37.00 | 750,847 | -0.56(-1.49%) |
Apr 13, 2023 | 36.50 | 37.78 | 36.28 | 37.56 | 950,241 | +0.97(+2.65%) |
Apr 12, 2023 | 37.36 | 37.36 | 36.44 | 36.59 | 633,768 | -0.64(-1.72%) |
Apr 11, 2023 | 36.99 | 37.31 | 36.74 | 37.23 | 638,390 | +0.32(+0.87%) |
Apr 10, 2023 | 37.20 | 37.20 | 36.50 | 36.91 | 980,280 | -0.36(-0.97%) |
Apr 06, 2023 | 36.70 | 37.32 | 36.41 | 37.27 | 921,905 | +0.68(+1.86%) |
Apr 05, 2023 | 35.50 | 36.72 | 35.14 | 36.59 | 1,193,933 | +1.24(+3.51%) |
Apr 04, 2023 | 35.35 | 35.36 | 34.68 | 35.35 | 1,110,865 | +0.00(+0.00%) |
Apr 03, 2023 | 35.59 | 35.94 | 35.16 | 35.35 | 732,640 | -0.39(-1.09%) |
Mar 31, 2023 | 35.08 | 35.78 | 35.08 | 35.74 | 1,091,935 | +0.85(+2.44%) |
Mar 30, 2023 | 35.51 | 35.77 | 34.41 | 34.89 | 649,452 | -0.59(-1.66%) |
Mar 29, 2023 | 34.75 | 35.50 | 34.32 | 35.48 | 880,272 | +1.19(+3.47%) |
Mar 28, 2023 | 33.54 | 34.36 | 33.32 | 34.29 | 894,362 | +0.57(+1.69%) |
Mar 27, 2023 | 34.14 | 34.37 | 33.55 | 33.72 | 1,101,305 | -0.23(-0.68%) |
Mar 24, 2023 | 33.43 | 34.18 | 32.87 | 33.95 | 827,228 | +0.33(+0.98%) |
Mar 23, 2023 | 36.57 | 36.57 | 33.40 | 33.62 | 1,556,092 | -1.67(-4.73%) |
Mar 22, 2023 | 35.60 | 35.83 | 34.90 | 35.29 | 1,320,478 | -0.33(-0.93%) |
Mar 21, 2023 | 35.15 | 35.78 | 34.92 | 35.62 | 1,077,288 | +0.02(+0.06%) |
Mar 20, 2023 | 35.71 | 36.06 | 35.15 | 35.60 | 1,173,464 | +0.42(+1.19%) |
Mar 17, 2023 | 34.72 | 35.23 | 34.04 | 35.18 | 1,446,360 | +0.18(+0.51%) |
Mar 16, 2023 | 34.09 | 35.03 | 33.64 | 35.00 | 839,168 | +0.81(+2.37%) |
Mar 15, 2023 | 33.31 | 34.23 | 32.69 | 34.19 | 998,813 | +0.43(+1.27%) |
Mar 14, 2023 | 33.88 | 33.97 | 33.27 | 33.76 | 969,520 | +0.18(+0.54%) |
Mar 13, 2023 | 33.88 | 34.70 | 33.53 | 33.58 | 841,441 | -0.38(-1.12%) |
Mar 10, 2023 | 34.73 | 34.78 | 33.64 | 33.96 | 765,400 | -0.80(-2.30%) |
Mar 09, 2023 | 35.83 | 35.91 | 34.56 | 34.76 | 996,826 | -0.87(-2.44%) |
Mar 08, 2023 | 35.60 | 35.89 | 35.24 | 35.63 | 630,646 | -0.03(-0.08%) |
Mar 07, 2023 | 36.49 | 36.49 | 35.62 | 35.66 | 487,607 | -0.59(-1.63%) |
Mar 06, 2023 | 36.50 | 36.82 | 35.90 | 36.25 | 543,869 | -0.35(-0.96%) |
Mar 03, 2023 | 36.04 | 36.72 | 35.70 | 36.60 | 615,963 | +0.79(+2.21%) |
Mar 02, 2023 | 35.82 | 35.90 | 35.37 | 35.81 | 926,516 | -0.14(-0.39%) |