Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.64 | 33.64 | 32.95 | 33.16 | 80,050 | -0.47(-1.40%) |
May 05, 2023 | 33.38 | 33.81 | 33.28 | 33.63 | 78,354 | +0.56(+1.69%) |
May 04, 2023 | 33.29 | 33.61 | 32.82 | 33.07 | 62,995 | -0.45(-1.34%) |
May 03, 2023 | 34.79 | 34.79 | 33.17 | 33.52 | 128,973 | -1.19(-3.43%) |
May 02, 2023 | 35.51 | 35.51 | 34.36 | 34.71 | 49,986 | -0.91(-2.55%) |
May 01, 2023 | 34.96 | 35.78 | 34.96 | 35.62 | 78,265 | +0.66(+1.89%) |
Apr 28, 2023 | 34.76 | 35.22 | 34.76 | 34.96 | 66,945 | -0.06(-0.17%) |
Apr 27, 2023 | 34.68 | 35.24 | 34.44 | 35.02 | 66,047 | +0.28(+0.81%) |
Apr 26, 2023 | 35.64 | 35.64 | 34.11 | 34.74 | 82,961 | -1.18(-3.29%) |
Apr 25, 2023 | 35.74 | 36.20 | 35.61 | 35.92 | 84,761 | +0.12(+0.34%) |
Apr 24, 2023 | 34.95 | 35.88 | 34.95 | 35.80 | 64,189 | +0.99(+2.84%) |
Apr 21, 2023 | 34.88 | 35.57 | 34.56 | 34.81 | 121,977 | -0.12(-0.34%) |
Apr 20, 2023 | 34.55 | 35.25 | 34.55 | 34.93 | 73,655 | +0.25(+0.72%) |
Apr 19, 2023 | 34.89 | 34.89 | 34.06 | 34.68 | 60,731 | -0.38(-1.08%) |
Apr 18, 2023 | 36.34 | 36.34 | 34.92 | 35.06 | 123,100 | -0.55(-1.54%) |
Apr 17, 2023 | 35.10 | 35.61 | 35.10 | 35.61 | 43,240 | +0.48(+1.37%) |
Apr 14, 2023 | 35.28 | 35.62 | 34.99 | 35.13 | 31,602 | -0.09(-0.26%) |
Apr 13, 2023 | 35.19 | 35.49 | 34.82 | 35.22 | 83,814 | +0.06(+0.17%) |
Apr 12, 2023 | 34.89 | 35.33 | 34.83 | 35.16 | 47,038 | +0.44(+1.27%) |
Apr 11, 2023 | 34.78 | 35.15 | 34.46 | 34.72 | 34,442 | +0.17(+0.49%) |
Apr 10, 2023 | 34.12 | 34.65 | 34.12 | 34.55 | 48,616 | +0.43(+1.26%) |
Apr 06, 2023 | 33.78 | 34.43 | 33.67 | 34.12 | 55,137 | +0.39(+1.16%) |
Apr 05, 2023 | 34.87 | 34.87 | 33.26 | 33.73 | 79,281 | -1.34(-3.82%) |
Apr 04, 2023 | 35.22 | 35.39 | 34.76 | 35.07 | 108,354 | -0.17(-0.48%) |
Apr 03, 2023 | 35.44 | 35.48 | 34.38 | 35.24 | 91,891 | -0.37(-1.04%) |
Mar 31, 2023 | 35.47 | 35.97 | 35.32 | 35.61 | 144,050 | +0.27(+0.76%) |
Mar 30, 2023 | 34.79 | 35.37 | 34.66 | 35.34 | 113,436 | +0.64(+1.84%) |
Mar 29, 2023 | 34.89 | 35.03 | 33.87 | 34.70 | 134,929 | +0.03(+0.09%) |
Mar 28, 2023 | 34.38 | 34.73 | 34.32 | 34.67 | 44,946 | +0.15(+0.43%) |
Mar 27, 2023 | 33.95 | 34.74 | 33.95 | 34.52 | 57,584 | +0.77(+2.28%) |
Mar 24, 2023 | 33.66 | 33.88 | 33.27 | 33.75 | 60,339 | -0.06(-0.18%) |
Mar 23, 2023 | 35.20 | 35.66 | 33.73 | 33.81 | 127,476 | -1.37(-3.89%) |
Mar 22, 2023 | 35.43 | 36.31 | 35.11 | 35.18 | 145,272 | -0.29(-0.82%) |
Mar 21, 2023 | 35.37 | 36.08 | 35.24 | 35.47 | 120,220 | +0.52(+1.49%) |
Mar 20, 2023 | 34.71 | 35.30 | 34.59 | 34.95 | 117,065 | +0.27(+0.78%) |
Mar 17, 2023 | 34.73 | 35.17 | 34.36 | 34.68 | 168,459 | -0.20(-0.59%) |
Mar 16, 2023 | 33.77 | 35.20 | 33.77 | 34.88 | 74,808 | +0.77(+2.27%) |
Mar 15, 2023 | 34.87 | 34.92 | 33.49 | 34.11 | 106,068 | -1.42(-4.00%) |
Mar 14, 2023 | 35.04 | 35.98 | 35.03 | 35.53 | 119,652 | +1.21(+3.53%) |
Mar 13, 2023 | 35.13 | 35.39 | 33.95 | 34.32 | 99,235 | -1.31(-3.68%) |
Mar 10, 2023 | 35.89 | 36.45 | 35.41 | 35.63 | 86,225 | -0.35(-0.97%) |
Mar 09, 2023 | 36.96 | 36.96 | 35.97 | 35.98 | 68,046 | -0.92(-2.49%) |
Mar 08, 2023 | 37.71 | 37.79 | 36.75 | 36.90 | 103,736 | -0.68(-1.81%) |
Mar 07, 2023 | 36.46 | 37.90 | 36.17 | 37.58 | 97,204 | +1.37(+3.78%) |
Mar 06, 2023 | 36.53 | 36.63 | 35.45 | 36.21 | 126,246 | -0.28(-0.77%) |
Mar 03, 2023 | 35.84 | 37.05 | 35.73 | 36.49 | 109,045 | +0.88(+2.47%) |
Mar 02, 2023 | 36.51 | 37.43 | 33.72 | 35.61 | 262,819 | -1.55(-4.17%) |