Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.93 | 33.94 | 33.71 | 33.80 | 398,478 | -0.05(-0.14%) |
May 05, 2023 | 33.66 | 33.88 | 33.62 | 33.85 | 393,127 | +0.47(+1.42%) |
May 04, 2023 | 33.60 | 33.67 | 33.23 | 33.37 | 350,643 | -0.28(-0.82%) |
May 03, 2023 | 33.97 | 34.02 | 33.62 | 33.65 | 343,922 | -0.30(-0.89%) |
May 02, 2023 | 34.27 | 34.34 | 33.71 | 33.95 | 344,073 | -0.39(-1.13%) |
May 01, 2023 | 34.24 | 34.42 | 34.19 | 34.34 | 557,308 | +0.08(+0.22%) |
Apr 28, 2023 | 33.99 | 34.27 | 33.94 | 34.27 | 398,502 | +0.27(+0.78%) |
Apr 27, 2023 | 33.70 | 34.07 | 33.55 | 34.00 | 274,635 | +0.42(+1.24%) |
Apr 26, 2023 | 33.96 | 34.13 | 33.56 | 33.58 | 417,542 | -0.34(-0.99%) |
Apr 25, 2023 | 34.16 | 34.25 | 33.88 | 33.92 | 454,461 | -0.36(-1.05%) |
Apr 24, 2023 | 34.13 | 34.32 | 34.13 | 34.28 | 452,504 | +0.12(+0.36%) |
Apr 21, 2023 | 34.21 | 34.29 | 34.12 | 34.16 | 393,993 | -0.03(-0.08%) |
Apr 20, 2023 | 34.20 | 34.29 | 34.12 | 34.18 | 264,926 | -0.07(-0.19%) |
Apr 19, 2023 | 34.25 | 34.36 | 34.17 | 34.25 | 454,721 | -0.11(-0.33%) |
Apr 18, 2023 | 34.31 | 34.36 | 34.22 | 34.36 | 348,405 | +0.10(+0.30%) |
Apr 17, 2023 | 34.33 | 34.34 | 34.15 | 34.26 | 406,781 | -0.03(-0.08%) |
Apr 14, 2023 | 34.24 | 34.40 | 34.09 | 34.29 | 349,861 | +0.12(+0.36%) |
Apr 13, 2023 | 33.98 | 34.22 | 33.89 | 34.16 | 420,047 | +0.30(+0.89%) |
Apr 12, 2023 | 34.06 | 34.13 | 33.86 | 33.86 | 395,923 | -0.11(-0.33%) |
Apr 11, 2023 | 33.88 | 34.02 | 33.83 | 33.98 | 377,298 | +0.16(+0.48%) |
Apr 10, 2023 | 33.68 | 33.83 | 33.67 | 33.81 | 767,349 | +0.04(+0.11%) |
Apr 06, 2023 | 33.69 | 33.80 | 33.62 | 33.78 | 761,934 | +0.08(+0.22%) |
Apr 05, 2023 | 33.61 | 33.79 | 33.61 | 33.70 | 892,613 | +0.09(+0.28%) |
Apr 04, 2023 | 33.94 | 33.96 | 33.50 | 33.61 | 340,234 | -0.28(-0.84%) |
Apr 03, 2023 | 33.59 | 33.91 | 33.58 | 33.89 | 498,558 | +0.36(+1.07%) |
Mar 31, 2023 | 33.27 | 33.53 | 33.26 | 33.53 | 607,048 | +0.27(+0.82%) |
Mar 30, 2023 | 33.22 | 33.26 | 33.05 | 33.26 | 374,030 | +0.13(+0.40%) |
Mar 29, 2023 | 33.14 | 33.14 | 32.97 | 33.12 | 465,539 | +0.25(+0.77%) |
Mar 28, 2023 | 32.81 | 32.96 | 32.75 | 32.87 | 488,964 | +0.08(+0.23%) |
Mar 27, 2023 | 32.86 | 32.95 | 32.73 | 32.79 | 426,397 | +0.13(+0.40%) |
Mar 24, 2023 | 32.49 | 32.68 | 32.24 | 32.66 | 431,521 | +0.22(+0.67%) |
Mar 23, 2023 | 32.62 | 32.91 | 32.30 | 32.45 | 383,457 | -0.05(-0.14%) |
Mar 22, 2023 | 32.85 | 33.03 | 32.48 | 32.49 | 456,328 | -0.35(-1.06%) |
Mar 21, 2023 | 32.82 | 32.91 | 32.64 | 32.84 | 260,239 | +0.31(+0.96%) |
Mar 20, 2023 | 32.30 | 32.64 | 32.25 | 32.53 | 358,468 | +0.36(+1.11%) |
Mar 17, 2023 | 32.43 | 32.53 | 32.12 | 32.17 | 248,223 | -0.33(-1.01%) |
Mar 16, 2023 | 32.15 | 32.57 | 31.97 | 32.50 | 468,875 | +0.25(+0.79%) |
Mar 15, 2023 | 32.18 | 32.33 | 31.92 | 32.25 | 500,180 | -0.33(-1.01%) |
Mar 14, 2023 | 32.53 | 32.72 | 32.28 | 32.58 | 780,496 | +0.36(+1.11%) |
Mar 13, 2023 | 32.14 | 32.64 | 32.06 | 32.22 | 632,331 | -0.11(-0.35%) |
Mar 10, 2023 | 32.61 | 32.86 | 32.22 | 32.33 | 479,151 | -0.37(-1.12%) |
Mar 09, 2023 | 33.11 | 33.27 | 32.58 | 32.70 | 328,063 | -0.38(-1.14%) |
Mar 08, 2023 | 33.16 | 33.23 | 32.81 | 33.08 | 534,020 | -0.05(-0.14%) |
Mar 07, 2023 | 33.57 | 33.60 | 33.05 | 33.12 | 454,131 | -0.49(-1.46%) |
Mar 06, 2023 | 33.59 | 33.66 | 33.49 | 33.61 | 531,425 | +0.05(+0.14%) |
Mar 03, 2023 | 33.23 | 33.57 | 33.16 | 33.57 | 472,519 | +0.41(+1.25%) |
Mar 02, 2023 | 32.88 | 33.27 | 32.87 | 33.15 | 371,902 | +0.12(+0.37%) |