Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.74 | 39.10 | 37.80 | 37.91 | 782,242 | -0.33(-0.85%) |
May 05, 2023 | 35.89 | 38.49 | 34.82 | 38.24 | 1,061,509 | +3.01(+8.54%) |
May 04, 2023 | 35.53 | 36.73 | 34.24 | 35.23 | 1,202,662 | +2.15(+6.50%) |
May 03, 2023 | 33.05 | 34.47 | 32.92 | 33.08 | 661,945 | +0.06(+0.18%) |
May 02, 2023 | 32.69 | 33.16 | 32.04 | 33.02 | 1,006,462 | +0.11(+0.33%) |
May 01, 2023 | 33.98 | 34.00 | 32.83 | 32.91 | 420,376 | -1.13(-3.33%) |
Apr 28, 2023 | 33.50 | 34.04 | 33.20 | 34.04 | 556,411 | +0.37(+1.11%) |
Apr 27, 2023 | 34.05 | 34.18 | 32.58 | 33.67 | 532,295 | -0.60(-1.75%) |
Apr 26, 2023 | 34.26 | 34.79 | 33.94 | 34.27 | 391,356 | +0.06(+0.17%) |
Apr 25, 2023 | 35.29 | 35.29 | 33.86 | 34.21 | 466,243 | -1.96(-5.42%) |
Apr 24, 2023 | 35.81 | 36.20 | 34.67 | 36.17 | 333,468 | +0.22(+0.60%) |
Apr 21, 2023 | 37.06 | 37.15 | 35.34 | 35.95 | 550,590 | -1.26(-3.39%) |
Apr 20, 2023 | 37.81 | 38.12 | 36.97 | 37.21 | 335,258 | -0.95(-2.48%) |
Apr 19, 2023 | 37.95 | 38.27 | 37.06 | 38.16 | 410,266 | -0.17(-0.44%) |
Apr 18, 2023 | 37.62 | 38.47 | 37.48 | 38.33 | 365,394 | +0.82(+2.18%) |
Apr 17, 2023 | 37.75 | 38.38 | 37.43 | 37.51 | 371,499 | +0.26(+0.69%) |
Apr 14, 2023 | 38.06 | 38.41 | 36.68 | 37.25 | 539,453 | -0.81(-2.12%) |
Apr 13, 2023 | 37.42 | 38.20 | 37.00 | 38.06 | 490,404 | +0.79(+2.11%) |
Apr 12, 2023 | 35.93 | 37.32 | 35.71 | 37.27 | 609,607 | +1.43(+3.98%) |
Apr 11, 2023 | 35.20 | 36.51 | 35.09 | 35.85 | 574,113 | +0.99(+2.85%) |
Apr 10, 2023 | 34.95 | 35.43 | 34.84 | 34.85 | 534,420 | +0.08(+0.23%) |
Apr 06, 2023 | 35.23 | 35.23 | 34.63 | 34.77 | 295,634 | -0.53(-1.51%) |
Apr 05, 2023 | 35.25 | 35.45 | 34.15 | 35.30 | 485,400 | -0.19(-0.53%) |
Apr 04, 2023 | 36.90 | 36.90 | 35.25 | 35.49 | 431,997 | -1.42(-3.84%) |
Apr 03, 2023 | 36.90 | 36.98 | 35.49 | 36.91 | 568,544 | +0.76(+2.10%) |
Mar 31, 2023 | 35.34 | 36.28 | 35.34 | 36.15 | 612,757 | +1.02(+2.92%) |
Mar 30, 2023 | 35.44 | 35.71 | 34.91 | 35.13 | 633,033 | +0.19(+0.54%) |
Mar 29, 2023 | 35.94 | 35.94 | 34.90 | 34.94 | 725,444 | -0.66(-1.85%) |
Mar 28, 2023 | 34.30 | 35.70 | 34.29 | 35.60 | 528,042 | +1.17(+3.40%) |
Mar 27, 2023 | 34.30 | 34.75 | 33.02 | 34.43 | 817,516 | +0.41(+1.22%) |
Mar 24, 2023 | 32.58 | 34.64 | 32.07 | 34.01 | 1,421,526 | +1.16(+3.54%) |
Mar 23, 2023 | 33.33 | 34.31 | 32.71 | 32.85 | 566,264 | -0.33(-0.98%) |
Mar 22, 2023 | 33.54 | 34.15 | 33.04 | 33.18 | 627,789 | -0.27(-0.80%) |
Mar 21, 2023 | 33.78 | 34.29 | 33.29 | 33.44 | 395,676 | +0.48(+1.46%) |
Mar 20, 2023 | 33.31 | 33.63 | 32.64 | 32.96 | 599,499 | +0.30(+0.90%) |
Mar 17, 2023 | 33.71 | 33.71 | 32.52 | 32.66 | 1,276,509 | -0.78(-2.33%) |
Mar 16, 2023 | 32.59 | 33.52 | 32.01 | 33.44 | 554,075 | +0.17(+0.50%) |
Mar 15, 2023 | 34.93 | 34.95 | 32.71 | 33.28 | 770,050 | -2.60(-7.25%) |
Mar 14, 2023 | 36.56 | 36.82 | 35.51 | 35.88 | 525,002 | +0.16(+0.44%) |
Mar 13, 2023 | 36.38 | 36.98 | 35.60 | 35.72 | 659,693 | -1.58(-4.22%) |
Mar 10, 2023 | 38.25 | 38.70 | 36.77 | 37.29 | 545,074 | -0.96(-2.50%) |
Mar 09, 2023 | 38.83 | 39.85 | 38.18 | 38.25 | 714,373 | -0.55(-1.42%) |
Mar 08, 2023 | 39.31 | 39.88 | 38.50 | 38.80 | 630,691 | -0.50(-1.28%) |
Mar 07, 2023 | 39.93 | 40.19 | 38.82 | 39.30 | 449,040 | -0.83(-2.06%) |
Mar 06, 2023 | 41.35 | 41.76 | 39.64 | 40.13 | 553,221 | -1.66(-3.98%) |
Mar 03, 2023 | 40.36 | 42.30 | 40.28 | 41.79 | 1,044,481 | +1.62(+4.05%) |
Mar 02, 2023 | 39.15 | 40.44 | 38.77 | 40.17 | 522,688 | +0.62(+1.57%) |