Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.20 | 36.26 | 36.07 | 36.21 | 59,214 | -0.06(-0.16%) |
May 05, 2023 | 35.80 | 36.36 | 35.77 | 36.27 | 95,523 | +0.57(+1.59%) |
May 04, 2023 | 35.62 | 35.82 | 35.44 | 35.71 | 165,732 | +0.08(+0.22%) |
May 03, 2023 | 35.79 | 35.97 | 35.58 | 35.63 | 198,470 | +0.00(+0.00%) |
May 02, 2023 | 35.77 | 35.77 | 35.38 | 35.63 | 354,806 | -0.64(-1.78%) |
May 01, 2023 | 36.31 | 36.44 | 36.22 | 36.27 | 436,991 | -0.05(-0.13%) |
Apr 28, 2023 | 35.93 | 36.34 | 35.91 | 36.32 | 193,714 | +0.11(+0.30%) |
Apr 27, 2023 | 35.97 | 36.21 | 35.84 | 36.21 | 318,802 | +1.00(+2.83%) |
Apr 26, 2023 | 35.41 | 35.50 | 35.13 | 35.22 | 163,523 | -0.03(-0.08%) |
Apr 25, 2023 | 35.72 | 35.72 | 35.25 | 35.25 | 79,927 | -0.74(-2.06%) |
Apr 24, 2023 | 35.92 | 36.00 | 35.84 | 35.99 | 154,037 | +0.33(+0.93%) |
Apr 21, 2023 | 35.45 | 35.68 | 35.30 | 35.66 | 175,330 | +0.08(+0.22%) |
Apr 20, 2023 | 35.39 | 35.66 | 35.39 | 35.58 | 103,995 | +0.03(+0.08%) |
Apr 19, 2023 | 35.50 | 35.65 | 35.49 | 35.55 | 142,048 | -0.25(-0.71%) |
Apr 18, 2023 | 35.82 | 35.84 | 35.71 | 35.80 | 261,822 | +0.28(+0.80%) |
Apr 17, 2023 | 35.67 | 35.68 | 35.37 | 35.52 | 307,846 | -0.14(-0.38%) |
Apr 14, 2023 | 35.71 | 35.92 | 35.48 | 35.66 | 153,790 | +0.13(+0.36%) |
Apr 13, 2023 | 35.33 | 35.59 | 35.16 | 35.53 | 169,398 | +0.56(+1.59%) |
Apr 12, 2023 | 35.26 | 35.31 | 34.85 | 34.97 | 323,668 | +0.35(+1.01%) |
Apr 11, 2023 | 34.37 | 34.71 | 34.37 | 34.62 | 261,991 | +0.51(+1.49%) |
Apr 10, 2023 | 34.00 | 34.15 | 33.85 | 34.12 | 196,328 | -0.14(-0.40%) |
Apr 06, 2023 | 33.96 | 34.35 | 33.90 | 34.25 | 198,980 | +0.18(+0.52%) |
Apr 05, 2023 | 34.15 | 34.23 | 33.93 | 34.08 | 268,696 | -0.87(-2.49%) |
Apr 04, 2023 | 35.03 | 35.16 | 34.82 | 34.95 | 347,285 | +0.30(+0.87%) |
Apr 03, 2023 | 34.51 | 34.69 | 34.42 | 34.64 | 561,253 | -0.05(-0.14%) |
Mar 31, 2023 | 34.68 | 34.81 | 34.64 | 34.69 | 232,718 | +0.41(+1.20%) |
Mar 30, 2023 | 34.15 | 34.36 | 34.08 | 34.28 | 148,346 | +0.83(+2.48%) |
Mar 29, 2023 | 33.18 | 33.49 | 33.16 | 33.45 | 141,958 | +0.48(+1.45%) |
Mar 28, 2023 | 32.98 | 33.08 | 32.80 | 32.97 | 140,061 | -0.03(-0.09%) |
Mar 27, 2023 | 33.00 | 33.07 | 32.84 | 33.00 | 176,493 | +0.41(+1.26%) |
Mar 24, 2023 | 32.54 | 32.62 | 32.23 | 32.59 | 291,403 | -0.47(-1.42%) |
Mar 23, 2023 | 33.32 | 33.60 | 32.82 | 33.06 | 436,625 | -0.04(-0.12%) |
Mar 22, 2023 | 33.39 | 33.88 | 33.07 | 33.10 | 303,479 | -0.47(-1.40%) |
Mar 21, 2023 | 33.62 | 33.69 | 33.34 | 33.57 | 347,306 | +0.61(+1.84%) |
Mar 20, 2023 | 32.64 | 33.04 | 32.58 | 32.96 | 167,198 | +1.03(+3.21%) |
Mar 17, 2023 | 32.15 | 32.21 | 31.72 | 31.94 | 328,970 | -0.84(-2.56%) |
Mar 16, 2023 | 31.84 | 32.83 | 31.82 | 32.78 | 556,667 | +0.46(+1.42%) |
Mar 15, 2023 | 32.01 | 32.43 | 31.70 | 32.32 | 566,359 | -1.47(-4.36%) |
Mar 14, 2023 | 33.72 | 33.80 | 33.47 | 33.79 | 399,850 | +1.12(+3.44%) |
Mar 13, 2023 | 32.18 | 32.93 | 32.10 | 32.67 | 541,975 | -0.04(-0.12%) |
Mar 10, 2023 | 33.21 | 33.28 | 32.67 | 32.71 | 457,916 | -0.68(-2.05%) |
Mar 09, 2023 | 33.83 | 34.01 | 33.37 | 33.39 | 258,545 | -0.59(-1.72%) |
Mar 08, 2023 | 33.93 | 34.17 | 33.81 | 33.98 | 193,734 | +0.17(+0.49%) |
Mar 07, 2023 | 34.62 | 34.68 | 33.78 | 33.81 | 414,906 | -1.24(-3.54%) |
Mar 06, 2023 | 35.10 | 35.21 | 34.98 | 35.05 | 115,067 | -0.14(-0.39%) |
Mar 03, 2023 | 34.83 | 35.20 | 34.63 | 35.19 | 226,911 | +0.82(+2.39%) |
Mar 02, 2023 | 34.10 | 34.39 | 34.03 | 34.37 | 167,939 | -0.11(-0.31%) |