Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.65 | 37.65 | 36.00 | 37.00 | 359,993 | -0.65(-1.73%) |
May 05, 2023 | 36.23 | 37.84 | 35.94 | 37.65 | 538,659 | +2.32(+6.57%) |
May 04, 2023 | 34.25 | 35.48 | 34.07 | 35.33 | 261,109 | +1.36(+4.00%) |
May 03, 2023 | 32.50 | 34.50 | 32.36 | 33.97 | 439,216 | +1.42(+4.36%) |
May 02, 2023 | 34.23 | 34.23 | 32.00 | 32.55 | 356,544 | -2.24(-6.44%) |
May 01, 2023 | 34.58 | 34.96 | 34.00 | 34.79 | 215,422 | -0.19(-0.54%) |
Apr 28, 2023 | 34.75 | 35.60 | 34.54 | 34.98 | 829,543 | -0.23(-0.65%) |
Apr 27, 2023 | 35.58 | 36.24 | 34.75 | 35.21 | 409,785 | +0.54(+1.56%) |
Apr 26, 2023 | 35.66 | 36.34 | 34.63 | 34.67 | 240,002 | -0.07(-0.20%) |
Apr 25, 2023 | 35.02 | 35.79 | 34.23 | 34.74 | 389,875 | -1.17(-3.26%) |
Apr 24, 2023 | 36.02 | 36.98 | 35.29 | 35.91 | 292,017 | -0.09(-0.25%) |
Apr 21, 2023 | 36.37 | 36.37 | 35.23 | 36.00 | 355,206 | -0.15(-0.41%) |
Apr 20, 2023 | 37.40 | 37.60 | 35.58 | 36.15 | 329,704 | -1.39(-3.70%) |
Apr 19, 2023 | 38.40 | 38.88 | 37.40 | 37.54 | 548,512 | -0.77(-2.01%) |
Apr 18, 2023 | 38.63 | 38.78 | 37.94 | 38.31 | 402,875 | -0.34(-0.88%) |
Apr 17, 2023 | 39.15 | 39.37 | 38.21 | 38.65 | 330,792 | +0.13(+0.34%) |
Apr 14, 2023 | 39.63 | 40.42 | 38.45 | 38.52 | 554,249 | -1.15(-2.90%) |
Apr 13, 2023 | 37.10 | 39.77 | 37.10 | 39.67 | 536,330 | +3.87(+10.81%) |
Apr 12, 2023 | 36.87 | 37.56 | 35.36 | 35.80 | 348,298 | -1.20(-3.24%) |
Apr 11, 2023 | 33.67 | 37.24 | 33.32 | 37.00 | 599,927 | +3.78(+11.38%) |
Apr 10, 2023 | 33.09 | 33.90 | 32.87 | 33.22 | 755,712 | -0.11(-0.33%) |
Apr 06, 2023 | 32.99 | 34.08 | 32.58 | 33.33 | 733,391 | +0.23(+0.71%) |
Apr 05, 2023 | 33.32 | 34.21 | 32.59 | 33.09 | 423,731 | -0.77(-2.26%) |
Apr 04, 2023 | 33.61 | 34.13 | 32.39 | 33.86 | 237,029 | -0.09(-0.27%) |
Apr 03, 2023 | 34.24 | 34.52 | 33.61 | 33.95 | 253,695 | +0.69(+2.07%) |
Mar 31, 2023 | 32.54 | 33.59 | 32.38 | 33.26 | 656,014 | -0.47(-1.39%) |
Mar 30, 2023 | 35.00 | 35.68 | 33.63 | 33.73 | 625,720 | -1.31(-3.74%) |
Mar 29, 2023 | 34.00 | 35.09 | 33.27 | 35.04 | 681,096 | +1.20(+3.55%) |
Mar 28, 2023 | 32.84 | 34.03 | 32.74 | 33.84 | 591,798 | +1.20(+3.68%) |
Mar 27, 2023 | 32.08 | 33.03 | 31.72 | 32.64 | 288,935 | +0.94(+2.97%) |
Mar 24, 2023 | 31.31 | 32.00 | 31.00 | 31.70 | 246,215 | +0.24(+0.76%) |
Mar 23, 2023 | 31.51 | 33.80 | 30.75 | 31.46 | 600,525 | +0.82(+2.68%) |
Mar 22, 2023 | 32.01 | 32.01 | 30.21 | 30.64 | 813,671 | -1.86(-5.72%) |
Mar 21, 2023 | 31.00 | 32.95 | 30.48 | 32.50 | 788,602 | +2.29(+7.58%) |
Mar 20, 2023 | 33.51 | 33.51 | 30.14 | 30.21 | 999,223 | -3.64(-10.75%) |
Mar 17, 2023 | 34.89 | 35.39 | 32.03 | 33.85 | 1,752,988 | -0.42(-1.23%) |
Mar 16, 2023 | 31.58 | 35.00 | 31.06 | 34.27 | 1,080,397 | +2.27(+7.09%) |
Mar 15, 2023 | 31.74 | 32.17 | 30.32 | 32.00 | 618,187 | +0.50(+1.59%) |
Mar 14, 2023 | 31.65 | 31.84 | 30.66 | 31.50 | 801,208 | -0.20(-0.63%) |
Mar 13, 2023 | 32.12 | 32.52 | 31.02 | 31.70 | 1,012,792 | -0.98(-3.00%) |
Mar 10, 2023 | 34.04 | 34.59 | 32.38 | 32.68 | 723,705 | -1.66(-4.83%) |
Mar 09, 2023 | 35.55 | 36.00 | 34.29 | 34.34 | 738,399 | -2.30(-6.28%) |
Mar 08, 2023 | 37.21 | 37.90 | 35.61 | 36.64 | 550,059 | -1.56(-4.08%) |
Mar 07, 2023 | 38.80 | 39.50 | 38.00 | 38.20 | 502,960 | -1.66(-4.16%) |
Mar 06, 2023 | 40.55 | 41.05 | 38.85 | 39.86 | 494,630 | -1.05(-2.57%) |
Mar 03, 2023 | 38.31 | 41.79 | 38.02 | 40.91 | 770,656 | +3.98(+10.78%) |
Mar 02, 2023 | 36.67 | 39.13 | 34.36 | 36.93 | 1,320,391 | -3.45(-8.54%) |