Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.56 | 34.07 | 33.50 | 33.88 | 1,651,806 | +0.14(+0.43%) |
May 05, 2023 | 33.32 | 34.09 | 33.32 | 33.74 | 2,322,695 | +0.49(+1.47%) |
May 04, 2023 | 33.39 | 33.82 | 33.20 | 33.25 | 3,441,289 | -0.35(-1.03%) |
May 03, 2023 | 33.35 | 34.24 | 33.11 | 33.59 | 38,744,336 | +0.42(+1.27%) |
May 02, 2023 | 34.00 | 34.46 | 33.14 | 33.17 | 9,364,686 | +0.87(+2.70%) |
May 01, 2023 | 32.49 | 32.59 | 31.93 | 32.30 | 1,102,610 | -0.21(-0.65%) |
Apr 28, 2023 | 32.63 | 33.06 | 32.43 | 32.51 | 1,969,937 | -0.07(-0.21%) |
Apr 27, 2023 | 32.06 | 32.89 | 32.03 | 32.58 | 1,886,325 | +0.85(+2.67%) |
Apr 26, 2023 | 31.94 | 32.15 | 31.55 | 31.73 | 1,053,701 | -0.40(-1.25%) |
Apr 25, 2023 | 32.25 | 32.43 | 31.96 | 32.13 | 1,012,185 | -0.30(-0.91%) |
Apr 24, 2023 | 32.74 | 32.86 | 32.07 | 32.43 | 1,166,920 | -0.18(-0.56%) |
Apr 21, 2023 | 32.41 | 32.96 | 32.09 | 32.61 | 1,230,009 | +0.33(+1.04%) |
Apr 20, 2023 | 32.04 | 32.35 | 31.95 | 32.28 | 945,216 | +0.15(+0.48%) |
Apr 19, 2023 | 31.69 | 32.21 | 31.48 | 32.12 | 1,008,124 | +0.36(+1.14%) |
Apr 18, 2023 | 31.71 | 32.00 | 31.56 | 31.76 | 1,223,690 | +0.05(+0.15%) |
Apr 17, 2023 | 31.00 | 31.72 | 31.00 | 31.71 | 1,451,288 | +0.76(+2.47%) |
Apr 14, 2023 | 31.36 | 31.65 | 30.75 | 30.95 | 1,184,281 | -0.33(-1.07%) |
Apr 13, 2023 | 31.09 | 31.39 | 30.76 | 31.28 | 1,287,265 | +0.24(+0.77%) |
Apr 12, 2023 | 31.39 | 31.56 | 30.95 | 31.04 | 1,078,307 | -0.06(-0.18%) |
Apr 11, 2023 | 31.53 | 31.53 | 31.08 | 31.10 | 1,561,700 | -0.35(-1.12%) |
Apr 10, 2023 | 31.52 | 31.55 | 30.99 | 31.45 | 1,060,075 | -0.22(-0.69%) |
Apr 06, 2023 | 31.86 | 31.90 | 31.52 | 31.67 | 820,160 | -0.06(-0.18%) |
Apr 05, 2023 | 31.64 | 31.92 | 31.62 | 31.73 | 955,907 | -0.14(-0.45%) |
Apr 04, 2023 | 32.04 | 32.06 | 31.47 | 31.87 | 1,135,847 | -0.10(-0.30%) |
Apr 03, 2023 | 32.15 | 32.54 | 31.76 | 31.97 | 1,294,716 | -0.37(-1.15%) |
Mar 31, 2023 | 31.96 | 32.41 | 31.88 | 32.34 | 1,785,796 | +0.55(+1.75%) |
Mar 30, 2023 | 32.08 | 32.27 | 31.57 | 31.79 | 1,404,122 | +0.01(+0.04%) |
Mar 29, 2023 | 31.71 | 31.97 | 31.59 | 31.78 | 1,119,395 | +0.32(+1.03%) |
Mar 28, 2023 | 31.18 | 31.50 | 31.08 | 31.45 | 1,065,948 | +0.04(+0.12%) |
Mar 27, 2023 | 31.43 | 31.67 | 31.32 | 31.41 | 990,114 | +0.25(+0.79%) |
Mar 24, 2023 | 30.21 | 31.19 | 30.20 | 31.17 | 1,216,641 | +0.81(+2.67%) |
Mar 23, 2023 | 30.45 | 30.76 | 30.15 | 30.36 | 1,160,416 | +0.09(+0.28%) |
Mar 22, 2023 | 30.93 | 31.21 | 30.25 | 30.27 | 1,975,942 | -0.85(-2.72%) |
Mar 21, 2023 | 31.30 | 31.47 | 30.73 | 31.12 | 1,963,942 | -0.01(-0.03%) |
Mar 20, 2023 | 30.59 | 31.22 | 30.45 | 31.13 | 1,141,724 | +0.72(+2.38%) |
Mar 17, 2023 | 30.80 | 30.80 | 30.27 | 30.40 | 1,900,164 | -0.60(-1.94%) |
Mar 16, 2023 | 30.50 | 31.41 | 30.40 | 31.00 | 1,221,007 | +0.10(+0.31%) |
Mar 15, 2023 | 30.40 | 31.17 | 30.31 | 30.91 | 1,528,975 | +0.09(+0.28%) |
Mar 14, 2023 | 31.03 | 31.16 | 30.48 | 30.82 | 2,207,457 | +0.44(+1.44%) |
Mar 13, 2023 | 29.67 | 30.77 | 29.66 | 30.38 | 1,196,431 | +0.50(+1.66%) |
Mar 10, 2023 | 31.02 | 31.19 | 29.55 | 29.89 | 1,405,964 | -1.19(-3.83%) |
Mar 09, 2023 | 31.91 | 31.91 | 30.75 | 31.08 | 1,669,968 | -0.78(-2.45%) |
Mar 08, 2023 | 31.78 | 32.22 | 31.63 | 31.86 | 839,390 | +0.13(+0.42%) |
Mar 07, 2023 | 32.47 | 32.52 | 31.56 | 31.73 | 1,102,938 | -0.79(-2.43%) |
Mar 06, 2023 | 32.70 | 32.71 | 32.39 | 32.52 | 784,947 | -0.08(-0.23%) |
Mar 03, 2023 | 32.29 | 32.60 | 32.17 | 32.60 | 721,192 | +0.65(+2.03%) |
Mar 02, 2023 | 31.22 | 32.04 | 31.18 | 31.95 | 941,369 | +0.51(+1.64%) |