Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.82 | 32.49 | 31.79 | 32.41 | 221,524 | +0.84(+2.66%) |
May 05, 2023 | 31.17 | 31.79 | 31.17 | 31.57 | 175,640 | +1.07(+3.51%) |
May 04, 2023 | 30.79 | 30.99 | 30.16 | 30.50 | 193,119 | -0.52(-1.68%) |
May 03, 2023 | 31.67 | 32.27 | 31.02 | 31.02 | 175,513 | -0.30(-0.96%) |
May 02, 2023 | 31.24 | 31.47 | 30.41 | 31.32 | 256,555 | +0.07(+0.22%) |
May 01, 2023 | 31.35 | 31.90 | 30.70 | 31.25 | 376,564 | -0.10(-0.32%) |
Apr 28, 2023 | 31.38 | 31.81 | 31.17 | 31.35 | 220,341 | -0.13(-0.41%) |
Apr 27, 2023 | 31.00 | 31.51 | 30.01 | 31.48 | 384,307 | +0.53(+1.71%) |
Apr 26, 2023 | 30.87 | 30.98 | 30.50 | 30.95 | 267,560 | -0.19(-0.61%) |
Apr 25, 2023 | 31.59 | 32.00 | 30.70 | 31.14 | 272,554 | -0.88(-2.75%) |
Apr 24, 2023 | 30.50 | 32.14 | 30.32 | 32.02 | 314,634 | +1.34(+4.37%) |
Apr 21, 2023 | 31.06 | 31.06 | 30.08 | 30.68 | 323,720 | -0.48(-1.54%) |
Apr 20, 2023 | 31.30 | 31.55 | 30.60 | 31.16 | 236,020 | -0.18(-0.57%) |
Apr 19, 2023 | 31.62 | 31.97 | 31.06 | 31.34 | 314,027 | -0.27(-0.85%) |
Apr 18, 2023 | 31.33 | 31.74 | 31.01 | 31.61 | 374,919 | +0.34(+1.09%) |
Apr 17, 2023 | 29.65 | 31.58 | 29.65 | 31.27 | 523,476 | +1.82(+6.18%) |
Apr 14, 2023 | 29.44 | 30.04 | 29.20 | 29.45 | 304,845 | +0.17(+0.58%) |
Apr 13, 2023 | 28.95 | 29.35 | 28.36 | 29.28 | 267,413 | +0.53(+1.84%) |
Apr 12, 2023 | 29.55 | 29.67 | 28.09 | 28.75 | 424,671 | -0.54(-1.84%) |
Apr 11, 2023 | 28.56 | 29.87 | 28.32 | 29.29 | 339,297 | +0.71(+2.48%) |
Apr 10, 2023 | 27.02 | 28.76 | 26.75 | 28.58 | 354,809 | +1.71(+6.36%) |
Apr 06, 2023 | 27.01 | 27.29 | 26.43 | 26.87 | 231,631 | -0.05(-0.19%) |
Apr 05, 2023 | 27.94 | 28.22 | 26.86 | 26.92 | 486,722 | -1.21(-4.30%) |
Apr 04, 2023 | 30.19 | 30.39 | 27.55 | 28.13 | 533,821 | -2.06(-6.82%) |
Apr 03, 2023 | 30.11 | 31.06 | 29.53 | 30.19 | 572,940 | -0.26(-0.85%) |
Mar 31, 2023 | 30.35 | 31.37 | 30.15 | 30.45 | 345,775 | +0.43(+1.43%) |
Mar 30, 2023 | 31.01 | 31.49 | 30.00 | 30.02 | 315,318 | -0.85(-2.75%) |
Mar 29, 2023 | 30.24 | 31.26 | 30.24 | 30.87 | 579,856 | +0.92(+3.07%) |
Mar 28, 2023 | 29.31 | 30.02 | 29.04 | 29.95 | 302,124 | +0.56(+1.91%) |
Mar 27, 2023 | 28.35 | 29.75 | 28.00 | 29.39 | 353,190 | +1.19(+4.22%) |
Mar 24, 2023 | 28.00 | 28.42 | 27.51 | 28.20 | 276,967 | -0.19(-0.67%) |
Mar 23, 2023 | 28.33 | 29.56 | 28.04 | 28.39 | 369,849 | +0.37(+1.32%) |
Mar 22, 2023 | 28.71 | 29.18 | 27.90 | 28.02 | 697,129 | -0.68(-2.37%) |
Mar 21, 2023 | 29.57 | 30.18 | 28.65 | 28.70 | 799,310 | -0.33(-1.14%) |
Mar 20, 2023 | 30.29 | 31.05 | 28.86 | 29.03 | 710,130 | -1.12(-3.71%) |
Mar 17, 2023 | 31.42 | 31.53 | 29.92 | 30.15 | 856,085 | -1.71(-5.37%) |
Mar 16, 2023 | 31.01 | 33.00 | 29.50 | 31.86 | 1,851,859 | -7.70(-19.46%) |
Mar 15, 2023 | 40.69 | 40.90 | 38.37 | 39.56 | 458,160 | -2.42(-5.76%) |
Mar 14, 2023 | 41.73 | 43.11 | 41.26 | 41.98 | 311,250 | +1.59(+3.94%) |
Mar 13, 2023 | 42.05 | 42.59 | 40.03 | 40.39 | 551,989 | -3.04(-7.00%) |
Mar 10, 2023 | 46.40 | 46.63 | 43.08 | 43.43 | 477,580 | -3.06(-6.58%) |
Mar 09, 2023 | 47.00 | 47.39 | 46.13 | 46.49 | 259,392 | -0.21(-0.45%) |
Mar 08, 2023 | 47.87 | 47.87 | 46.30 | 46.70 | 544,957 | -0.76(-1.60%) |
Mar 07, 2023 | 46.40 | 47.62 | 46.22 | 47.46 | 182,540 | +1.08(+2.33%) |
Mar 06, 2023 | 47.44 | 47.50 | 46.17 | 46.38 | 211,311 | -0.79(-1.67%) |
Mar 03, 2023 | 46.61 | 47.45 | 45.95 | 47.17 | 235,911 | +0.68(+1.46%) |
Mar 02, 2023 | 45.76 | 46.71 | 44.17 | 46.49 | 184,059 | +0.52(+1.13%) |