Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.91 | 35.16 | 34.69 | 34.82 | 553,261 | -0.34(-0.97%) |
May 05, 2023 | 34.58 | 35.18 | 33.73 | 35.16 | 1,330,775 | -1.12(-3.09%) |
May 04, 2023 | 34.78 | 36.28 | 34.76 | 36.28 | 1,439,858 | +1.48(+4.25%) |
May 03, 2023 | 34.31 | 35.05 | 33.94 | 34.80 | 670,130 | +0.35(+1.02%) |
May 02, 2023 | 32.48 | 34.68 | 32.36 | 34.45 | 873,199 | +1.28(+3.86%) |
May 01, 2023 | 35.56 | 35.58 | 33.04 | 33.17 | 1,030,422 | -0.34(-1.01%) |
Apr 28, 2023 | 33.13 | 33.58 | 32.73 | 33.51 | 457,835 | +0.38(+1.15%) |
Apr 27, 2023 | 32.25 | 33.27 | 32.00 | 33.13 | 947,208 | +0.08(+0.24%) |
Apr 26, 2023 | 33.87 | 33.87 | 32.69 | 33.05 | 594,349 | -0.34(-1.01%) |
Apr 25, 2023 | 33.32 | 33.55 | 32.40 | 33.39 | 745,878 | -0.42(-1.25%) |
Apr 24, 2023 | 33.34 | 34.09 | 33.11 | 33.81 | 435,737 | +0.29(+0.87%) |
Apr 21, 2023 | 34.10 | 34.52 | 33.22 | 33.52 | 893,057 | -0.57(-1.67%) |
Apr 20, 2023 | 34.26 | 34.83 | 33.70 | 34.09 | 522,426 | -0.16(-0.47%) |
Apr 19, 2023 | 33.84 | 34.46 | 33.76 | 34.25 | 565,754 | +0.25(+0.74%) |
Apr 18, 2023 | 33.39 | 34.38 | 33.33 | 34.00 | 474,181 | +0.36(+1.07%) |
Apr 17, 2023 | 34.56 | 34.62 | 33.04 | 33.64 | 896,015 | -0.94(-2.72%) |
Apr 14, 2023 | 36.14 | 36.30 | 33.93 | 34.58 | 1,418,567 | -1.32(-3.68%) |
Apr 13, 2023 | 35.77 | 36.21 | 35.32 | 35.90 | 793,422 | +0.97(+2.78%) |
Apr 12, 2023 | 34.77 | 35.01 | 33.80 | 34.93 | 926,399 | +1.18(+3.50%) |
Apr 11, 2023 | 33.41 | 34.00 | 33.24 | 33.75 | 710,258 | +0.40(+1.20%) |
Apr 10, 2023 | 33.22 | 33.37 | 32.91 | 33.35 | 396,778 | -0.02(-0.06%) |
Apr 06, 2023 | 33.05 | 33.66 | 32.44 | 33.37 | 708,709 | -0.14(-0.42%) |
Apr 05, 2023 | 33.22 | 33.65 | 32.68 | 33.51 | 898,494 | -0.19(-0.56%) |
Apr 04, 2023 | 31.24 | 33.75 | 31.17 | 33.70 | 1,118,451 | +2.69(+8.67%) |
Apr 03, 2023 | 30.78 | 31.55 | 30.67 | 31.01 | 618,888 | -0.22(-0.70%) |
Mar 31, 2023 | 31.05 | 31.48 | 30.90 | 31.23 | 689,784 | +0.46(+1.49%) |
Mar 30, 2023 | 30.01 | 30.80 | 29.65 | 30.77 | 646,359 | +1.43(+4.87%) |
Mar 29, 2023 | 29.08 | 29.58 | 29.00 | 29.34 | 421,272 | -0.03(-0.10%) |
Mar 28, 2023 | 28.57 | 29.49 | 28.48 | 29.37 | 573,634 | +0.62(+2.16%) |
Mar 27, 2023 | 28.39 | 28.78 | 28.20 | 28.75 | 392,834 | -0.07(-0.24%) |
Mar 24, 2023 | 29.64 | 29.80 | 28.75 | 28.82 | 785,216 | -0.06(-0.21%) |
Mar 23, 2023 | 28.52 | 29.10 | 28.25 | 28.88 | 852,977 | +0.50(+1.76%) |
Mar 22, 2023 | 26.96 | 28.75 | 26.91 | 28.38 | 1,102,332 | +1.41(+5.23%) |
Mar 21, 2023 | 27.41 | 27.42 | 26.53 | 26.97 | 630,100 | -0.33(-1.21%) |
Mar 20, 2023 | 27.01 | 27.52 | 26.70 | 27.30 | 887,054 | +0.06(+0.22%) |
Mar 17, 2023 | 26.10 | 27.62 | 26.00 | 27.24 | 1,436,854 | +1.81(+7.12%) |
Mar 16, 2023 | 25.99 | 26.02 | 24.88 | 25.43 | 664,559 | -0.24(-0.93%) |
Mar 15, 2023 | 26.60 | 26.71 | 25.33 | 25.67 | 1,183,587 | +0.40(+1.58%) |
Mar 14, 2023 | 25.60 | 26.05 | 25.18 | 25.27 | 668,904 | -0.28(-1.10%) |
Mar 13, 2023 | 24.82 | 25.93 | 24.75 | 25.55 | 1,444,422 | +2.81(+12.36%) |
Mar 10, 2023 | 22.77 | 23.33 | 22.45 | 22.74 | 1,144,683 | +1.03(+4.74%) |
Mar 09, 2023 | 21.84 | 22.22 | 21.58 | 21.71 | 782,900 | +0.04(+0.18%) |
Mar 08, 2023 | 21.74 | 22.08 | 21.62 | 21.67 | 694,381 | -0.12(-0.55%) |
Mar 07, 2023 | 23.07 | 23.10 | 21.68 | 21.79 | 1,810,258 | -2.19(-9.13%) |
Mar 06, 2023 | 24.29 | 24.35 | 23.85 | 23.98 | 383,640 | -0.52(-2.12%) |
Mar 03, 2023 | 23.89 | 24.54 | 23.52 | 24.50 | 890,557 | +0.74(+3.11%) |
Mar 02, 2023 | 23.24 | 23.78 | 23.18 | 23.76 | 704,416 | -0.06(-0.25%) |