Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.08 | 36.24 | 36.05 | 36.19 | 7,437 | +0.24(+0.68%) |
May 05, 2023 | 35.38 | 36.03 | 35.38 | 35.95 | 10,305 | +0.67(+1.89%) |
May 04, 2023 | 35.22 | 35.36 | 35.22 | 35.28 | 6,233 | -0.06(-0.16%) |
May 03, 2023 | 35.30 | 35.69 | 35.30 | 35.34 | 27,047 | -0.00(-0.01%) |
May 02, 2023 | 35.84 | 35.84 | 35.24 | 35.34 | 8,159 | -0.71(-1.98%) |
May 01, 2023 | 36.21 | 36.21 | 35.98 | 36.05 | 6,427 | -0.12(-0.34%) |
Apr 28, 2023 | 35.75 | 36.18 | 35.75 | 36.18 | 2,833 | +0.20(+0.56%) |
Apr 27, 2023 | 35.68 | 36.03 | 35.64 | 35.98 | 8,278 | +0.47(+1.32%) |
Apr 26, 2023 | 35.67 | 35.75 | 35.51 | 35.51 | 3,274 | -0.16(-0.46%) |
Apr 25, 2023 | 36.37 | 36.40 | 35.67 | 35.67 | 11,367 | -0.88(-2.42%) |
Apr 24, 2023 | 36.48 | 36.59 | 36.48 | 36.55 | 6,658 | -0.11(-0.29%) |
Apr 21, 2023 | 36.37 | 36.71 | 36.37 | 36.66 | 5,565 | +0.16(+0.45%) |
Apr 20, 2023 | 36.34 | 36.64 | 36.30 | 36.49 | 8,802 | -0.23(-0.63%) |
Apr 19, 2023 | 36.80 | 36.80 | 36.64 | 36.73 | 2,060 | -0.14(-0.39%) |
Apr 18, 2023 | 36.97 | 36.97 | 36.79 | 36.87 | 5,455 | +0.06(+0.15%) |
Apr 17, 2023 | 36.74 | 36.81 | 36.61 | 36.81 | 7,844 | +0.19(+0.53%) |
Apr 14, 2023 | 36.67 | 36.86 | 36.48 | 36.62 | 9,582 | -0.23(-0.62%) |
Apr 13, 2023 | 36.49 | 36.86 | 36.39 | 36.85 | 4,336 | +0.62(+1.71%) |
Apr 12, 2023 | 36.66 | 36.69 | 36.23 | 36.23 | 19,142 | -0.16(-0.45%) |
Apr 11, 2023 | 36.23 | 36.55 | 36.23 | 36.39 | 10,970 | +0.10(+0.29%) |
Apr 10, 2023 | 35.86 | 36.29 | 35.86 | 36.29 | 14,302 | +0.05(+0.14%) |
Apr 06, 2023 | 35.89 | 36.30 | 35.89 | 36.24 | 5,802 | -0.03(-0.07%) |
Apr 05, 2023 | 36.23 | 36.27 | 36.13 | 36.27 | 3,937 | -0.47(-1.28%) |
Apr 04, 2023 | 36.85 | 37.01 | 36.55 | 36.74 | 8,995 | -0.18(-0.48%) |
Apr 03, 2023 | 36.86 | 37.12 | 36.65 | 36.92 | 7,657 | -0.17(-0.46%) |
Mar 31, 2023 | 36.55 | 37.15 | 36.55 | 37.09 | 7,913 | +0.61(+1.67%) |
Mar 30, 2023 | 36.43 | 36.63 | 36.41 | 36.48 | 6,577 | +0.44(+1.22%) |
Mar 29, 2023 | 35.83 | 36.07 | 35.62 | 36.04 | 6,792 | +0.54(+1.53%) |
Mar 28, 2023 | 35.60 | 35.60 | 35.40 | 35.50 | 10,122 | -0.18(-0.50%) |
Mar 27, 2023 | 35.77 | 35.89 | 35.62 | 35.67 | 7,091 | +0.14(+0.40%) |
Mar 24, 2023 | 35.38 | 35.62 | 35.26 | 35.53 | 11,624 | -0.25(-0.70%) |
Mar 23, 2023 | 35.75 | 36.22 | 35.54 | 35.78 | 21,195 | +0.14(+0.39%) |
Mar 22, 2023 | 36.22 | 36.28 | 35.63 | 35.64 | 7,263 | -0.55(-1.52%) |
Mar 21, 2023 | 35.85 | 36.21 | 35.83 | 36.19 | 4,314 | +0.64(+1.81%) |
Mar 20, 2023 | 35.38 | 35.64 | 35.37 | 35.55 | 6,728 | +0.26(+0.74%) |
Mar 17, 2023 | 35.58 | 35.61 | 35.13 | 35.29 | 5,045 | -0.43(-1.21%) |
Mar 16, 2023 | 35.01 | 35.75 | 35.01 | 35.72 | 5,580 | +0.64(+1.83%) |
Mar 15, 2023 | 34.83 | 35.10 | 34.67 | 35.08 | 5,987 | -0.51(-1.44%) |
Mar 14, 2023 | 35.49 | 35.70 | 35.40 | 35.59 | 8,944 | +0.59(+1.69%) |
Mar 13, 2023 | 34.90 | 35.33 | 34.84 | 35.00 | 17,666 | -0.13(-0.36%) |
Mar 10, 2023 | 35.88 | 35.88 | 35.02 | 35.12 | 6,831 | -0.82(-2.27%) |
Mar 09, 2023 | 36.61 | 36.63 | 35.94 | 35.94 | 6,333 | -0.54(-1.49%) |
Mar 08, 2023 | 36.33 | 36.48 | 36.33 | 36.48 | 1,495 | +0.09(+0.24%) |
Mar 07, 2023 | 36.73 | 36.94 | 36.36 | 36.39 | 4,056 | -0.40(-1.09%) |
Mar 06, 2023 | 36.91 | 37.21 | 36.77 | 36.80 | 8,532 | -0.03(-0.08%) |
Mar 03, 2023 | 36.53 | 36.90 | 36.44 | 36.83 | 15,407 | +0.68(+1.89%) |
Mar 02, 2023 | 35.67 | 36.14 | 35.67 | 36.14 | 3,882 | +0.26(+0.72%) |