Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.28 | 34.71 | 33.01 | 33.21 | 416,081 | -0.47(-1.39%) |
May 05, 2023 | 35.55 | 35.98 | 33.54 | 33.68 | 691,860 | -0.93(-2.68%) |
May 04, 2023 | 36.08 | 36.49 | 33.62 | 34.61 | 1,785,273 | -2.45(-6.61%) |
May 03, 2023 | 38.21 | 39.77 | 36.81 | 37.06 | 565,200 | -0.54(-1.43%) |
May 02, 2023 | 36.94 | 38.00 | 35.37 | 37.60 | 836,927 | +0.85(+2.31%) |
May 01, 2023 | 36.83 | 37.35 | 36.45 | 36.75 | 185,135 | -0.14(-0.37%) |
Apr 28, 2023 | 36.81 | 37.46 | 36.61 | 36.88 | 159,128 | -0.17(-0.45%) |
Apr 27, 2023 | 37.09 | 37.34 | 36.39 | 37.05 | 216,920 | +0.21(+0.58%) |
Apr 26, 2023 | 37.29 | 37.42 | 36.56 | 36.83 | 222,134 | -0.50(-1.33%) |
Apr 25, 2023 | 37.89 | 38.40 | 37.26 | 37.33 | 205,045 | -1.45(-3.73%) |
Apr 24, 2023 | 37.81 | 38.92 | 37.81 | 38.78 | 212,958 | +0.86(+2.27%) |
Apr 21, 2023 | 38.24 | 38.97 | 37.59 | 37.92 | 260,098 | -0.44(-1.15%) |
Apr 20, 2023 | 37.62 | 38.77 | 37.62 | 38.36 | 162,497 | +0.21(+0.56%) |
Apr 19, 2023 | 37.44 | 38.15 | 37.21 | 38.14 | 275,502 | +0.36(+0.96%) |
Apr 18, 2023 | 36.58 | 37.96 | 36.58 | 37.78 | 263,751 | +1.28(+3.50%) |
Apr 17, 2023 | 36.13 | 36.78 | 35.97 | 36.50 | 162,597 | +0.35(+0.97%) |
Apr 14, 2023 | 36.50 | 36.58 | 35.59 | 36.15 | 162,952 | -0.37(-1.02%) |
Apr 13, 2023 | 35.98 | 36.74 | 35.31 | 36.52 | 200,359 | +0.73(+2.05%) |
Apr 12, 2023 | 36.11 | 36.26 | 35.43 | 35.79 | 229,373 | -0.06(-0.16%) |
Apr 11, 2023 | 35.04 | 36.17 | 35.04 | 35.85 | 204,732 | +1.04(+3.00%) |
Apr 10, 2023 | 33.25 | 35.33 | 33.25 | 34.80 | 471,408 | +1.60(+4.82%) |
Apr 06, 2023 | 33.89 | 33.89 | 33.03 | 33.20 | 179,788 | -0.73(-2.16%) |
Apr 05, 2023 | 33.19 | 33.94 | 33.18 | 33.93 | 216,018 | +0.23(+0.70%) |
Apr 04, 2023 | 35.57 | 35.57 | 33.16 | 33.70 | 270,398 | -1.79(-5.04%) |
Apr 03, 2023 | 35.16 | 35.81 | 34.51 | 35.49 | 314,591 | -0.04(-0.11%) |
Mar 31, 2023 | 35.15 | 35.58 | 34.81 | 35.53 | 542,490 | +0.57(+1.62%) |
Mar 30, 2023 | 35.52 | 35.92 | 34.95 | 34.96 | 344,705 | -0.07(-0.20%) |
Mar 29, 2023 | 35.30 | 35.78 | 34.64 | 35.03 | 181,617 | +0.24(+0.70%) |
Mar 28, 2023 | 34.87 | 35.50 | 34.64 | 34.78 | 269,488 | -0.25(-0.72%) |
Mar 27, 2023 | 34.68 | 35.31 | 34.31 | 35.04 | 177,613 | +0.95(+2.78%) |
Mar 24, 2023 | 33.91 | 34.56 | 33.40 | 34.09 | 177,388 | -0.49(-1.41%) |
Mar 23, 2023 | 34.51 | 35.62 | 34.07 | 34.58 | 268,752 | +0.51(+1.49%) |
Mar 22, 2023 | 34.83 | 35.14 | 33.93 | 34.07 | 268,807 | -0.77(-2.21%) |
Mar 21, 2023 | 34.00 | 35.04 | 34.00 | 34.84 | 265,001 | +1.80(+5.44%) |
Mar 20, 2023 | 32.75 | 33.51 | 32.22 | 33.05 | 174,966 | +0.89(+2.76%) |
Mar 17, 2023 | 33.57 | 33.58 | 31.87 | 32.16 | 702,490 | -1.49(-4.44%) |
Mar 16, 2023 | 32.36 | 34.15 | 32.21 | 33.65 | 286,897 | +0.78(+2.38%) |
Mar 15, 2023 | 34.24 | 34.24 | 32.00 | 32.87 | 395,991 | -2.64(-7.43%) |
Mar 14, 2023 | 35.88 | 36.31 | 34.90 | 35.51 | 312,067 | +0.78(+2.25%) |
Mar 13, 2023 | 35.40 | 36.08 | 34.67 | 34.73 | 374,706 | -1.48(-4.10%) |
Mar 10, 2023 | 37.37 | 37.76 | 35.90 | 36.21 | 377,592 | -1.23(-3.29%) |
Mar 09, 2023 | 38.28 | 38.89 | 37.35 | 37.44 | 242,103 | -1.12(-2.91%) |
Mar 08, 2023 | 38.12 | 38.68 | 37.12 | 38.56 | 347,992 | +0.46(+1.20%) |
Mar 07, 2023 | 38.64 | 39.14 | 38.07 | 38.10 | 605,137 | -0.66(-1.71%) |
Mar 06, 2023 | 39.84 | 39.85 | 38.40 | 38.77 | 316,526 | -1.40(-3.48%) |
Mar 03, 2023 | 38.81 | 40.44 | 37.94 | 40.16 | 460,128 | +1.62(+4.21%) |
Mar 02, 2023 | 36.81 | 38.78 | 36.61 | 38.54 | 449,466 | +1.19(+3.18%) |