Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.79 | 33.79 | 33.70 | 33.72 | 25,160 | -0.15(-0.43%) |
May 05, 2023 | 33.88 | 33.88 | 33.78 | 33.87 | 24,537 | +0.01(+0.03%) |
May 04, 2023 | 33.86 | 33.90 | 33.77 | 33.86 | 25,166 | -0.02(-0.06%) |
May 03, 2023 | 33.99 | 33.99 | 33.87 | 33.88 | 30,720 | -0.04(-0.11%) |
May 02, 2023 | 33.79 | 33.92 | 33.71 | 33.92 | 48,142 | -0.21(-0.61%) |
May 01, 2023 | 34.39 | 34.39 | 34.11 | 34.13 | 27,305 | -0.26(-0.76%) |
Apr 28, 2023 | 34.33 | 34.39 | 34.31 | 34.39 | 16,706 | +0.14(+0.41%) |
Apr 27, 2023 | 34.32 | 34.43 | 34.25 | 34.25 | 50,115 | -0.04(-0.11%) |
Apr 26, 2023 | 34.39 | 34.41 | 34.28 | 34.29 | 39,311 | -0.06(-0.18%) |
Apr 25, 2023 | 34.37 | 34.38 | 34.32 | 34.35 | 25,262 | +0.10(+0.29%) |
Apr 24, 2023 | 34.24 | 34.28 | 34.23 | 34.25 | 15,136 | +0.06(+0.18%) |
Apr 21, 2023 | 34.24 | 34.24 | 34.14 | 34.19 | 17,250 | -0.01(-0.03%) |
Apr 20, 2023 | 34.19 | 34.22 | 34.19 | 34.20 | 52,585 | +0.03(+0.09%) |
Apr 19, 2023 | 34.22 | 34.22 | 34.15 | 34.17 | 8,199 | -0.01(-0.03%) |
Apr 18, 2023 | 34.20 | 34.20 | 34.16 | 34.18 | 18,152 | +0.03(+0.08%) |
Apr 17, 2023 | 34.17 | 34.18 | 34.13 | 34.15 | 22,627 | -0.01(-0.02%) |
Apr 14, 2023 | 34.16 | 34.17 | 34.14 | 34.16 | 9,633 | +0.01(+0.03%) |
Apr 13, 2023 | 34.13 | 34.16 | 34.12 | 34.15 | 22,253 | +0.03(+0.08%) |
Apr 12, 2023 | 34.15 | 34.16 | 34.12 | 34.12 | 17,568 | +0.01(+0.02%) |
Apr 11, 2023 | 34.11 | 34.13 | 34.10 | 34.12 | 18,998 | +0.01(+0.02%) |
Apr 10, 2023 | 34.00 | 34.12 | 34.00 | 34.11 | 24,088 | +0.02(+0.05%) |
Apr 06, 2023 | 34.10 | 34.10 | 34.06 | 34.09 | 18,849 | +0.01(+0.03%) |
Apr 05, 2023 | 34.14 | 34.19 | 34.05 | 34.08 | 38,278 | +0.06(+0.18%) |
Apr 04, 2023 | 34.16 | 34.16 | 33.94 | 34.02 | 13,705 | -0.55(-1.59%) |
Apr 03, 2023 | 34.54 | 34.58 | 34.45 | 34.57 | 13,005 | +0.06(+0.17%) |
Mar 31, 2023 | 34.40 | 34.51 | 34.40 | 34.51 | 16,230 | +0.12(+0.35%) |
Mar 30, 2023 | 34.37 | 34.40 | 34.36 | 34.39 | 15,822 | +0.06(+0.19%) |
Mar 29, 2023 | 34.26 | 34.40 | 34.25 | 34.33 | 27,572 | +0.10(+0.28%) |
Mar 28, 2023 | 34.18 | 34.26 | 34.18 | 34.23 | 10,821 | +0.01(+0.03%) |
Mar 27, 2023 | 34.31 | 34.32 | 34.22 | 34.22 | 63,336 | -0.17(-0.49%) |
Mar 24, 2023 | 34.33 | 34.39 | 34.32 | 34.39 | 24,328 | +0.06(+0.17%) |
Mar 23, 2023 | 34.30 | 34.35 | 34.23 | 34.33 | 21,688 | +0.03(+0.09%) |
Mar 22, 2023 | 34.19 | 34.30 | 34.14 | 34.30 | 16,812 | +0.15(+0.44%) |
Mar 21, 2023 | 34.06 | 34.16 | 34.06 | 34.15 | 9,489 | +0.11(+0.32%) |
Mar 20, 2023 | 34.03 | 34.10 | 34.02 | 34.04 | 22,538 | -0.03(-0.10%) |
Mar 17, 2023 | 34.16 | 34.18 | 34.06 | 34.07 | 22,525 | -0.01(-0.02%) |
Mar 16, 2023 | 34.06 | 34.09 | 34.03 | 34.08 | 12,684 | +0.06(+0.18%) |
Mar 15, 2023 | 33.86 | 34.03 | 33.86 | 34.02 | 17,048 | +0.18(+0.53%) |
Mar 14, 2023 | 33.85 | 33.97 | 33.81 | 33.84 | 26,629 | +0.02(+0.05%) |
Mar 13, 2023 | 33.84 | 33.98 | 33.74 | 33.82 | 31,961 | +0.01(+0.04%) |
Mar 10, 2023 | 33.79 | 33.83 | 33.69 | 33.81 | 34,759 | +0.31(+0.92%) |
Mar 09, 2023 | 33.59 | 33.61 | 33.45 | 33.50 | 37,860 | -0.03(-0.09%) |
Mar 08, 2023 | 33.58 | 33.70 | 33.46 | 33.53 | 32,059 | -0.04(-0.12%) |
Mar 07, 2023 | 33.68 | 33.68 | 33.51 | 33.57 | 24,432 | -0.05(-0.15%) |
Mar 06, 2023 | 33.69 | 33.70 | 33.59 | 33.62 | 18,151 | -0.05(-0.15%) |
Mar 03, 2023 | 33.55 | 33.67 | 33.52 | 33.67 | 22,456 | +0.30(+0.90%) |
Mar 02, 2023 | 33.27 | 33.37 | 33.21 | 33.37 | 29,127 | -0.46(-1.35%) |