Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.95 | 37.17 | 36.95 | 37.07 | 9,138 | +0.16(+0.43%) |
May 05, 2023 | 36.80 | 37.00 | 36.80 | 36.91 | 6,767 | +0.46(+1.26%) |
May 04, 2023 | 36.66 | 36.66 | 36.35 | 36.46 | 10,408 | -0.16(-0.44%) |
May 03, 2023 | 36.85 | 37.00 | 36.61 | 36.61 | 19,332 | -0.05(-0.13%) |
May 02, 2023 | 37.00 | 37.00 | 36.46 | 36.66 | 17,721 | -0.34(-0.91%) |
May 01, 2023 | 37.00 | 37.23 | 36.93 | 37.00 | 21,780 | -0.03(-0.08%) |
Apr 28, 2023 | 36.86 | 37.10 | 36.68 | 37.03 | 14,683 | +0.22(+0.59%) |
Apr 27, 2023 | 36.31 | 36.82 | 36.31 | 36.81 | 12,067 | +0.74(+2.05%) |
Apr 26, 2023 | 36.19 | 36.34 | 36.07 | 36.07 | 20,969 | +0.03(+0.08%) |
Apr 25, 2023 | 36.58 | 36.58 | 35.97 | 36.04 | 18,942 | -0.60(-1.64%) |
Apr 24, 2023 | 36.67 | 36.73 | 36.58 | 36.64 | 12,772 | +0.03(+0.08%) |
Apr 21, 2023 | 36.73 | 36.73 | 36.46 | 36.61 | 31,941 | -0.02(-0.05%) |
Apr 20, 2023 | 36.49 | 36.73 | 36.49 | 36.63 | 25,153 | -0.07(-0.18%) |
Apr 19, 2023 | 36.64 | 36.75 | 36.56 | 36.70 | 15,689 | -0.07(-0.18%) |
Apr 18, 2023 | 36.82 | 36.82 | 36.70 | 36.76 | 15,472 | +0.09(+0.26%) |
Apr 17, 2023 | 36.67 | 36.69 | 36.44 | 36.67 | 25,051 | +0.01(+0.03%) |
Apr 14, 2023 | 36.88 | 37.00 | 36.43 | 36.66 | 23,741 | -0.13(-0.36%) |
Apr 13, 2023 | 36.76 | 36.96 | 36.69 | 36.79 | 13,848 | +0.25(+0.69%) |
Apr 12, 2023 | 36.76 | 36.80 | 36.53 | 36.54 | 11,090 | -0.06(-0.15%) |
Apr 11, 2023 | 36.53 | 36.71 | 36.42 | 36.60 | 13,909 | +0.18(+0.49%) |
Apr 10, 2023 | 36.17 | 36.47 | 36.09 | 36.42 | 14,693 | +0.07(+0.18%) |
Apr 06, 2023 | 36.18 | 36.38 | 36.18 | 36.35 | 9,958 | +0.15(+0.41%) |
Apr 05, 2023 | 36.24 | 36.30 | 36.13 | 36.20 | 21,421 | -0.07(-0.18%) |
Apr 04, 2023 | 36.61 | 36.61 | 36.19 | 36.27 | 5,206 | -0.30(-0.82%) |
Apr 03, 2023 | 36.46 | 36.67 | 36.43 | 36.57 | 20,178 | +0.12(+0.33%) |
Mar 31, 2023 | 35.96 | 36.45 | 35.96 | 36.45 | 33,417 | +0.64(+1.78%) |
Mar 30, 2023 | 35.88 | 35.96 | 35.67 | 35.81 | 21,323 | +0.25(+0.71%) |
Mar 29, 2023 | 35.53 | 35.56 | 35.34 | 35.56 | 35,750 | +0.46(+1.31%) |
Mar 28, 2023 | 35.08 | 35.28 | 34.96 | 35.10 | 18,505 | -0.05(-0.13%) |
Mar 27, 2023 | 35.20 | 35.29 | 35.11 | 35.14 | 13,748 | +0.18(+0.51%) |
Mar 24, 2023 | 34.67 | 35.04 | 34.67 | 34.97 | 8,593 | +0.09(+0.27%) |
Mar 23, 2023 | 34.90 | 35.40 | 34.61 | 34.87 | 17,851 | +0.07(+0.19%) |
Mar 22, 2023 | 35.36 | 35.49 | 34.81 | 34.81 | 15,593 | -0.55(-1.56%) |
Mar 21, 2023 | 35.26 | 35.41 | 34.98 | 35.36 | 14,936 | +0.52(+1.51%) |
Mar 20, 2023 | 34.66 | 35.02 | 34.66 | 34.84 | 19,480 | +0.22(+0.65%) |
Mar 17, 2023 | 34.93 | 34.93 | 34.50 | 34.61 | 17,205 | -0.37(-1.04%) |
Mar 16, 2023 | 34.19 | 35.02 | 34.19 | 34.98 | 17,165 | +0.65(+1.88%) |
Mar 15, 2023 | 34.42 | 34.47 | 34.13 | 34.33 | 15,086 | -0.52(-1.50%) |
Mar 14, 2023 | 34.68 | 35.21 | 34.61 | 34.85 | 17,352 | +0.63(+1.83%) |
Mar 13, 2023 | 34.15 | 34.93 | 34.15 | 34.23 | 17,239 | -0.26(-0.76%) |
Mar 10, 2023 | 34.95 | 35.21 | 34.42 | 34.49 | 8,121 | -0.70(-2.00%) |
Mar 09, 2023 | 35.76 | 36.01 | 35.04 | 35.19 | 14,084 | -0.51(-1.42%) |
Mar 08, 2023 | 35.89 | 35.99 | 35.62 | 35.70 | 5,389 | -0.21(-0.57%) |
Mar 07, 2023 | 36.42 | 36.42 | 35.79 | 35.90 | 10,331 | -0.52(-1.41%) |
Mar 06, 2023 | 36.48 | 36.62 | 36.37 | 36.42 | 11,461 | +0.12(+0.34%) |
Mar 03, 2023 | 35.86 | 36.42 | 35.86 | 36.30 | 22,169 | +0.54(+1.52%) |
Mar 02, 2023 | 35.58 | 35.91 | 35.40 | 35.75 | 17,054 | -0.05(-0.13%) |