Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.01 | 27.23 | 25.69 | 26.11 | 18,278,396 | +0.05(+0.21%) |
May 05, 2023 | 24.91 | 26.34 | 24.53 | 26.06 | 26,648,908 | +2.25(+9.46%) |
May 04, 2023 | 24.73 | 25.31 | 23.22 | 23.81 | 41,638,688 | -1.74(-6.83%) |
May 03, 2023 | 26.86 | 27.13 | 25.39 | 25.55 | 23,836,520 | -0.90(-3.40%) |
May 02, 2023 | 28.40 | 28.44 | 26.33 | 26.45 | 23,271,650 | -2.18(-7.61%) |
May 01, 2023 | 29.46 | 29.55 | 28.55 | 28.63 | 11,866,597 | -0.96(-3.25%) |
Apr 28, 2023 | 28.23 | 29.67 | 28.08 | 29.59 | 16,781,990 | +1.09(+3.82%) |
Apr 27, 2023 | 27.87 | 28.91 | 27.81 | 28.50 | 12,211,565 | +0.71(+2.55%) |
Apr 26, 2023 | 27.60 | 28.55 | 27.48 | 27.79 | 13,688,091 | +0.15(+0.56%) |
Apr 25, 2023 | 28.37 | 28.62 | 27.49 | 27.64 | 12,508,343 | -1.26(-4.37%) |
Apr 24, 2023 | 28.61 | 28.95 | 28.29 | 28.90 | 14,021,076 | +0.32(+1.11%) |
Apr 21, 2023 | 30.13 | 30.16 | 28.55 | 28.58 | 25,118,026 | -1.83(-6.00%) |
Apr 20, 2023 | 30.69 | 31.30 | 30.25 | 30.41 | 12,842,821 | -1.19(-3.77%) |
Apr 19, 2023 | 30.95 | 32.14 | 30.71 | 31.60 | 19,162,892 | +0.85(+2.78%) |
Apr 18, 2023 | 30.90 | 31.05 | 30.42 | 30.75 | 15,070,681 | -0.37(-1.20%) |
Apr 17, 2023 | 30.22 | 31.19 | 29.72 | 31.12 | 16,895,736 | +0.92(+3.04%) |
Apr 14, 2023 | 31.14 | 31.45 | 30.06 | 30.20 | 16,269,662 | -0.54(-1.74%) |
Apr 13, 2023 | 30.35 | 31.06 | 29.89 | 30.74 | 12,835,078 | +0.57(+1.90%) |
Apr 12, 2023 | 30.74 | 30.98 | 29.97 | 30.16 | 12,912,405 | -0.45(-1.45%) |
Apr 11, 2023 | 30.14 | 30.81 | 29.99 | 30.61 | 9,626,655 | +0.48(+1.60%) |
Apr 10, 2023 | 29.52 | 30.64 | 29.47 | 30.13 | 12,726,315 | +0.39(+1.31%) |
Apr 06, 2023 | 29.22 | 30.03 | 29.10 | 29.74 | 11,938,139 | +0.65(+2.25%) |
Apr 05, 2023 | 28.69 | 29.14 | 28.47 | 29.08 | 12,750,928 | +0.06(+0.22%) |
Apr 04, 2023 | 30.44 | 30.53 | 28.52 | 29.02 | 20,411,462 | -1.07(-3.56%) |
Apr 03, 2023 | 30.87 | 31.21 | 30.01 | 30.09 | 16,723,576 | -0.88(-2.84%) |
Mar 31, 2023 | 31.10 | 31.23 | 30.30 | 30.97 | 13,903,096 | +0.23(+0.74%) |
Mar 30, 2023 | 31.78 | 31.99 | 30.21 | 30.75 | 15,369,318 | -0.56(-1.80%) |
Mar 29, 2023 | 30.76 | 31.32 | 30.57 | 31.31 | 14,214,811 | +0.95(+3.14%) |
Mar 28, 2023 | 30.02 | 30.66 | 29.91 | 30.36 | 12,739,500 | +0.31(+1.03%) |
Mar 27, 2023 | 30.97 | 31.85 | 30.01 | 30.05 | 21,244,062 | +0.17(+0.58%) |
Mar 24, 2023 | 29.10 | 30.18 | 28.90 | 29.87 | 20,537,468 | +0.29(+0.98%) |
Mar 23, 2023 | 29.68 | 30.81 | 29.27 | 29.58 | 23,189,202 | +0.07(+0.25%) |
Mar 22, 2023 | 30.62 | 31.11 | 29.37 | 29.51 | 30,845,480 | -1.10(-3.59%) |
Mar 21, 2023 | 29.27 | 30.65 | 28.96 | 30.61 | 30,758,856 | +2.53(+9.03%) |
Mar 20, 2023 | 28.19 | 29.46 | 27.98 | 28.08 | 29,238,832 | +0.32(+1.15%) |
Mar 17, 2023 | 29.16 | 29.25 | 27.56 | 27.76 | 51,601,092 | -2.16(-7.23%) |
Mar 16, 2023 | 28.96 | 30.46 | 26.07 | 29.92 | 47,000,144 | +0.76(+2.62%) |
Mar 15, 2023 | 28.57 | 29.90 | 27.79 | 29.16 | 42,821,936 | +0.20(+0.69%) |
Mar 14, 2023 | 32.15 | 32.87 | 28.49 | 28.96 | 51,579,956 | -0.33(-1.12%) |
Mar 13, 2023 | 30.22 | 32.33 | 27.71 | 29.28 | 68,216,000 | -5.99(-16.99%) |
Mar 10, 2023 | 36.74 | 37.02 | 34.38 | 35.28 | 29,556,338 | -2.53(-6.68%) |
Mar 09, 2023 | 39.32 | 39.40 | 37.59 | 37.80 | 14,380,383 | -1.95(-4.91%) |
Mar 08, 2023 | 40.10 | 40.29 | 39.55 | 39.76 | 5,944,002 | -0.28(-0.70%) |
Mar 07, 2023 | 41.51 | 41.67 | 39.87 | 40.04 | 7,919,865 | -1.87(-4.46%) |
Mar 06, 2023 | 42.12 | 42.36 | 41.79 | 41.91 | 6,277,684 | -0.09(-0.22%) |
Mar 03, 2023 | 41.69 | 42.04 | 41.35 | 42.00 | 6,103,851 | +0.67(+1.63%) |
Mar 02, 2023 | 41.97 | 42.15 | 40.83 | 41.33 | 9,222,915 | -1.09(-2.57%) |