Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.27 | 28.27 | 27.06 | 27.10 | 144,534 | -0.70(-2.51%) |
May 05, 2023 | 27.85 | 28.20 | 27.46 | 27.79 | 239,546 | +0.99(+3.70%) |
May 04, 2023 | 28.04 | 28.17 | 26.27 | 26.80 | 478,240 | -2.02(-7.02%) |
May 03, 2023 | 29.35 | 30.04 | 28.72 | 28.82 | 185,993 | -0.46(-1.56%) |
May 02, 2023 | 30.92 | 31.20 | 29.28 | 29.28 | 364,240 | -1.82(-5.86%) |
May 01, 2023 | 31.30 | 31.61 | 30.82 | 31.10 | 150,803 | +0.03(+0.09%) |
Apr 28, 2023 | 30.51 | 31.14 | 30.08 | 31.08 | 330,101 | +0.84(+2.78%) |
Apr 27, 2023 | 30.67 | 30.96 | 30.19 | 30.24 | 191,835 | -0.27(-0.88%) |
Apr 26, 2023 | 29.71 | 30.61 | 29.71 | 30.50 | 213,003 | +0.63(+2.11%) |
Apr 25, 2023 | 31.50 | 33.40 | 29.72 | 29.87 | 344,626 | -4.29(-12.55%) |
Apr 24, 2023 | 34.61 | 34.86 | 33.90 | 34.16 | 183,714 | -0.29(-0.83%) |
Apr 21, 2023 | 34.66 | 34.87 | 33.98 | 34.45 | 128,972 | -0.32(-0.93%) |
Apr 20, 2023 | 34.45 | 34.80 | 34.10 | 34.77 | 210,192 | -0.08(-0.22%) |
Apr 19, 2023 | 33.81 | 35.03 | 33.66 | 34.85 | 162,540 | +1.18(+3.52%) |
Apr 18, 2023 | 34.46 | 34.46 | 33.30 | 33.66 | 153,214 | -0.79(-2.30%) |
Apr 17, 2023 | 33.59 | 34.59 | 33.15 | 34.45 | 189,508 | +0.72(+2.12%) |
Apr 14, 2023 | 34.77 | 35.01 | 33.47 | 33.74 | 159,728 | -0.74(-2.16%) |
Apr 13, 2023 | 34.36 | 34.75 | 34.04 | 34.48 | 156,975 | +0.19(+0.56%) |
Apr 12, 2023 | 34.73 | 34.90 | 33.99 | 34.29 | 123,651 | -0.37(-1.07%) |
Apr 11, 2023 | 35.02 | 35.02 | 34.53 | 34.66 | 159,045 | -0.31(-0.90%) |
Apr 10, 2023 | 34.42 | 35.10 | 34.11 | 34.98 | 280,099 | +0.36(+1.05%) |
Apr 06, 2023 | 34.02 | 35.01 | 33.93 | 34.62 | 186,381 | -0.39(-1.12%) |
Apr 05, 2023 | 34.89 | 35.26 | 34.75 | 35.01 | 191,976 | -0.38(-1.08%) |
Apr 04, 2023 | 36.64 | 36.64 | 34.80 | 35.39 | 161,854 | -1.16(-3.19%) |
Apr 03, 2023 | 36.68 | 37.25 | 36.12 | 36.55 | 166,724 | -0.06(-0.16%) |
Mar 31, 2023 | 36.43 | 36.72 | 35.87 | 36.61 | 244,595 | +0.53(+1.48%) |
Mar 30, 2023 | 37.58 | 37.64 | 35.96 | 36.08 | 150,751 | -1.44(-3.84%) |
Mar 29, 2023 | 37.64 | 37.91 | 36.95 | 37.52 | 147,304 | +0.24(+0.64%) |
Mar 28, 2023 | 37.21 | 37.58 | 36.98 | 37.28 | 137,981 | +0.14(+0.39%) |
Mar 27, 2023 | 37.85 | 38.10 | 37.07 | 37.14 | 129,054 | +0.04(+0.10%) |
Mar 24, 2023 | 35.63 | 37.25 | 35.57 | 37.10 | 187,812 | +1.01(+2.80%) |
Mar 23, 2023 | 37.36 | 37.36 | 35.66 | 36.09 | 164,887 | -0.62(-1.69%) |
Mar 22, 2023 | 38.56 | 38.77 | 36.62 | 36.71 | 226,078 | -1.78(-4.61%) |
Mar 21, 2023 | 37.93 | 39.45 | 37.81 | 38.48 | 288,583 | +1.83(+5.00%) |
Mar 20, 2023 | 37.26 | 38.02 | 36.45 | 36.65 | 207,892 | +0.16(+0.44%) |
Mar 17, 2023 | 37.83 | 37.83 | 36.25 | 36.49 | 487,288 | -1.65(-4.33%) |
Mar 16, 2023 | 37.74 | 39.73 | 37.14 | 38.14 | 452,707 | -0.07(-0.18%) |
Mar 15, 2023 | 36.27 | 38.21 | 34.60 | 38.21 | 296,538 | +0.58(+1.55%) |
Mar 14, 2023 | 40.09 | 41.71 | 37.09 | 37.62 | 490,407 | +0.78(+2.12%) |
Mar 13, 2023 | 40.57 | 40.77 | 36.64 | 36.84 | 595,538 | -5.75(-13.49%) |
Mar 10, 2023 | 42.39 | 43.00 | 40.47 | 42.59 | 272,505 | -0.54(-1.26%) |
Mar 09, 2023 | 45.48 | 45.48 | 43.11 | 43.13 | 160,655 | -2.59(-5.66%) |
Mar 08, 2023 | 45.66 | 45.76 | 45.30 | 45.72 | 164,712 | +0.17(+0.38%) |
Mar 07, 2023 | 46.38 | 46.38 | 45.35 | 45.55 | 153,667 | -0.84(-1.81%) |
Mar 06, 2023 | 47.07 | 47.13 | 46.35 | 46.38 | 221,104 | -0.65(-1.38%) |
Mar 03, 2023 | 46.93 | 47.14 | 46.50 | 47.03 | 120,900 | +0.31(+0.65%) |
Mar 02, 2023 | 46.81 | 46.82 | 46.29 | 46.73 | 129,278 | -0.43(-0.91%) |