Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.18 | 32.35 | 31.79 | 31.83 | 3,819,078 | -0.20(-0.63%) |
May 05, 2023 | 32.07 | 32.24 | 31.85 | 32.03 | 4,011,624 | +0.51(+1.63%) |
May 04, 2023 | 31.23 | 31.68 | 30.97 | 31.52 | 6,049,967 | +0.33(+1.06%) |
May 03, 2023 | 30.76 | 31.55 | 30.76 | 31.19 | 4,523,877 | +0.24(+0.78%) |
May 02, 2023 | 31.63 | 31.63 | 30.81 | 30.95 | 5,830,802 | -0.80(-2.53%) |
May 01, 2023 | 31.77 | 32.03 | 31.71 | 31.75 | 2,438,831 | -0.16(-0.50%) |
Apr 28, 2023 | 31.53 | 31.96 | 31.46 | 31.91 | 2,854,611 | +0.36(+1.14%) |
Apr 27, 2023 | 31.38 | 31.81 | 31.38 | 31.55 | 4,331,902 | +0.15(+0.49%) |
Apr 26, 2023 | 31.50 | 31.59 | 31.27 | 31.40 | 3,732,505 | -0.10(-0.31%) |
Apr 25, 2023 | 31.48 | 31.87 | 31.48 | 31.50 | 3,320,248 | -0.14(-0.46%) |
Apr 24, 2023 | 31.55 | 31.71 | 31.39 | 31.64 | 4,702,728 | +0.09(+0.28%) |
Apr 21, 2023 | 31.64 | 31.70 | 31.43 | 31.55 | 2,385,825 | -0.05(-0.15%) |
Apr 20, 2023 | 31.71 | 31.83 | 31.52 | 31.60 | 2,431,290 | -0.31(-0.98%) |
Apr 19, 2023 | 31.91 | 32.03 | 31.83 | 31.91 | 2,044,404 | -0.15(-0.48%) |
Apr 18, 2023 | 32.18 | 32.30 | 31.95 | 32.07 | 1,975,718 | -0.08(-0.25%) |
Apr 17, 2023 | 32.13 | 32.17 | 31.93 | 32.15 | 2,919,718 | +0.01(+0.02%) |
Apr 14, 2023 | 32.11 | 32.27 | 32.02 | 32.14 | 2,168,319 | +0.00(+0.00%) |
Apr 13, 2023 | 31.89 | 32.25 | 31.83 | 32.14 | 2,379,741 | +0.27(+0.86%) |
Apr 12, 2023 | 31.87 | 32.17 | 31.81 | 31.87 | 4,143,083 | +0.07(+0.23%) |
Apr 11, 2023 | 31.38 | 31.82 | 31.30 | 31.79 | 3,204,270 | +0.43(+1.38%) |
Apr 10, 2023 | 31.24 | 31.38 | 31.05 | 31.36 | 3,665,470 | +0.07(+0.23%) |
Apr 06, 2023 | 31.57 | 31.57 | 31.24 | 31.29 | 2,309,784 | -0.22(-0.69%) |
Apr 05, 2023 | 31.28 | 31.56 | 31.20 | 31.50 | 2,742,730 | +0.29(+0.93%) |
Apr 04, 2023 | 31.34 | 31.41 | 30.93 | 31.22 | 3,054,148 | -0.10(-0.31%) |
Apr 03, 2023 | 31.15 | 31.34 | 30.97 | 31.31 | 4,802,425 | +0.69(+2.25%) |
Mar 31, 2023 | 30.61 | 30.87 | 30.49 | 30.62 | 3,355,326 | +0.06(+0.18%) |
Mar 30, 2023 | 30.64 | 30.70 | 30.40 | 30.57 | 3,957,474 | +0.20(+0.66%) |
Mar 29, 2023 | 29.82 | 30.38 | 29.79 | 30.36 | 5,071,012 | +0.88(+2.99%) |
Mar 28, 2023 | 29.50 | 29.74 | 29.40 | 29.48 | 6,125,459 | -0.07(-0.24%) |
Mar 27, 2023 | 29.69 | 29.70 | 29.38 | 29.55 | 2,900,488 | +0.07(+0.24%) |
Mar 24, 2023 | 28.95 | 29.51 | 28.75 | 29.48 | 4,088,461 | +0.22(+0.77%) |
Mar 23, 2023 | 29.50 | 29.79 | 29.11 | 29.26 | 5,256,850 | -0.13(-0.44%) |
Mar 22, 2023 | 29.89 | 30.10 | 29.35 | 29.39 | 5,977,329 | -0.38(-1.27%) |
Mar 21, 2023 | 30.00 | 30.19 | 29.65 | 29.76 | 4,417,778 | -0.06(-0.19%) |
Mar 20, 2023 | 29.34 | 29.99 | 29.33 | 29.82 | 5,643,834 | +0.47(+1.61%) |
Mar 17, 2023 | 29.64 | 29.70 | 29.15 | 29.35 | 5,471,051 | -0.37(-1.24%) |
Mar 16, 2023 | 29.13 | 29.71 | 29.02 | 29.71 | 6,596,242 | +0.35(+1.18%) |
Mar 15, 2023 | 30.12 | 30.12 | 28.98 | 29.37 | 9,474,150 | -1.33(-4.34%) |
Mar 14, 2023 | 30.81 | 31.16 | 30.40 | 30.70 | 4,343,600 | +0.02(+0.05%) |
Mar 13, 2023 | 30.12 | 30.84 | 30.04 | 30.69 | 8,965,884 | +0.31(+1.03%) |
Mar 10, 2023 | 30.64 | 30.75 | 30.18 | 30.37 | 4,801,297 | -0.12(-0.39%) |
Mar 09, 2023 | 30.90 | 31.22 | 30.44 | 30.49 | 5,148,606 | -0.32(-1.04%) |
Mar 08, 2023 | 30.71 | 30.98 | 30.64 | 30.81 | 3,575,697 | +0.05(+0.16%) |
Mar 07, 2023 | 31.19 | 31.19 | 30.54 | 30.77 | 6,901,566 | -0.39(-1.26%) |
Mar 06, 2023 | 31.22 | 31.26 | 31.02 | 31.16 | 3,651,063 | -0.03(-0.10%) |
Mar 03, 2023 | 30.99 | 31.28 | 30.96 | 31.19 | 3,894,651 | +0.16(+0.52%) |
Mar 02, 2023 | 30.58 | 31.07 | 30.40 | 31.03 | 4,417,896 | +0.52(+1.71%) |