Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.93 | 35.66 | 33.93 | 35.50 | 309,731 | +1.54(+4.53%) |
May 05, 2023 | 34.30 | 34.86 | 33.89 | 33.96 | 326,813 | +0.23(+0.68%) |
May 04, 2023 | 35.23 | 35.27 | 32.82 | 33.73 | 724,213 | -1.44(-4.09%) |
May 03, 2023 | 36.48 | 37.35 | 35.00 | 35.17 | 661,685 | -1.14(-3.14%) |
May 02, 2023 | 37.89 | 38.06 | 36.31 | 36.31 | 327,641 | -1.81(-4.75%) |
May 01, 2023 | 37.38 | 38.41 | 37.00 | 38.12 | 331,912 | +0.57(+1.52%) |
Apr 28, 2023 | 36.81 | 37.74 | 35.77 | 37.55 | 283,894 | +0.72(+1.95%) |
Apr 27, 2023 | 36.19 | 37.14 | 35.72 | 36.83 | 213,641 | +1.05(+2.93%) |
Apr 26, 2023 | 36.51 | 37.00 | 35.58 | 35.78 | 215,835 | -0.11(-0.31%) |
Apr 25, 2023 | 37.79 | 37.79 | 35.76 | 35.89 | 339,657 | -2.39(-6.24%) |
Apr 24, 2023 | 39.84 | 40.00 | 37.54 | 38.28 | 322,090 | -1.72(-4.30%) |
Apr 21, 2023 | 39.77 | 40.27 | 39.61 | 40.00 | 174,905 | +0.09(+0.23%) |
Apr 20, 2023 | 39.82 | 40.41 | 39.60 | 39.91 | 190,715 | -0.60(-1.48%) |
Apr 19, 2023 | 40.09 | 40.87 | 39.76 | 40.51 | 155,877 | -0.20(-0.49%) |
Apr 18, 2023 | 41.21 | 41.21 | 40.26 | 40.71 | 195,470 | +0.19(+0.47%) |
Apr 17, 2023 | 40.30 | 40.86 | 40.19 | 40.52 | 176,759 | +0.16(+0.40%) |
Apr 14, 2023 | 41.33 | 41.47 | 39.76 | 40.36 | 199,488 | -1.30(-3.12%) |
Apr 13, 2023 | 40.81 | 41.85 | 40.81 | 41.66 | 267,894 | +1.31(+3.25%) |
Apr 12, 2023 | 42.29 | 42.65 | 40.19 | 40.35 | 257,467 | -1.03(-2.49%) |
Apr 11, 2023 | 41.82 | 42.02 | 40.23 | 41.38 | 252,032 | -0.53(-1.26%) |
Apr 10, 2023 | 41.56 | 41.92 | 40.23 | 41.91 | 276,868 | -0.27(-0.64%) |
Apr 06, 2023 | 40.98 | 42.40 | 40.49 | 42.18 | 271,992 | +1.34(+3.27%) |
Apr 05, 2023 | 43.26 | 43.26 | 40.45 | 40.84 | 227,032 | -2.73(-6.28%) |
Apr 04, 2023 | 44.17 | 44.50 | 43.19 | 43.58 | 204,216 | -0.41(-0.94%) |
Apr 03, 2023 | 43.93 | 44.50 | 43.01 | 43.99 | 226,614 | -0.39(-0.87%) |
Mar 31, 2023 | 42.58 | 45.00 | 42.58 | 44.38 | 364,864 | +2.07(+4.89%) |
Mar 30, 2023 | 42.49 | 43.01 | 41.67 | 42.31 | 185,946 | +0.31(+0.74%) |
Mar 29, 2023 | 41.06 | 42.25 | 40.57 | 42.00 | 241,418 | +1.67(+4.14%) |
Mar 28, 2023 | 40.29 | 40.39 | 39.83 | 40.33 | 164,330 | -0.28(-0.69%) |
Mar 27, 2023 | 40.53 | 41.00 | 39.84 | 40.61 | 168,731 | +0.41(+1.02%) |
Mar 24, 2023 | 40.26 | 40.75 | 38.77 | 40.20 | 324,860 | -0.47(-1.16%) |
Mar 23, 2023 | 40.25 | 41.65 | 40.08 | 40.67 | 235,549 | +0.94(+2.37%) |
Mar 22, 2023 | 41.44 | 41.56 | 39.72 | 39.73 | 159,959 | -1.84(-4.43%) |
Mar 21, 2023 | 41.08 | 41.85 | 40.76 | 41.57 | 241,604 | +0.96(+2.36%) |
Mar 20, 2023 | 41.50 | 41.51 | 39.93 | 40.61 | 227,350 | -0.98(-2.36%) |
Mar 17, 2023 | 42.76 | 42.76 | 41.01 | 41.59 | 529,021 | -1.14(-2.67%) |
Mar 16, 2023 | 40.96 | 43.16 | 40.87 | 42.73 | 321,502 | +1.52(+3.69%) |
Mar 15, 2023 | 40.10 | 41.41 | 39.86 | 41.21 | 299,580 | +0.24(+0.59%) |
Mar 14, 2023 | 41.08 | 42.00 | 40.41 | 40.97 | 297,716 | +0.92(+2.30%) |
Mar 13, 2023 | 38.95 | 41.03 | 38.14 | 40.05 | 323,397 | +0.30(+0.75%) |
Mar 10, 2023 | 40.45 | 40.45 | 38.40 | 39.75 | 633,517 | -1.03(-2.53%) |
Mar 09, 2023 | 42.86 | 43.93 | 40.78 | 40.78 | 283,801 | -2.13(-4.96%) |
Mar 08, 2023 | 43.55 | 43.76 | 42.69 | 42.91 | 246,288 | -0.66(-1.51%) |
Mar 07, 2023 | 44.50 | 45.10 | 43.26 | 43.57 | 286,386 | -0.90(-2.02%) |
Mar 06, 2023 | 45.01 | 45.73 | 44.07 | 44.47 | 350,257 | -0.17(-0.38%) |
Mar 03, 2023 | 43.24 | 44.92 | 43.24 | 44.64 | 296,939 | +1.90(+4.45%) |
Mar 02, 2023 | 40.91 | 42.80 | 40.08 | 42.74 | 285,442 | +1.55(+3.76%) |