Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.51 | 34.89 | 33.74 | 34.21 | 49,225 | -0.28(-0.81%) |
May 05, 2023 | 34.39 | 34.64 | 34.06 | 34.49 | 60,979 | +0.66(+1.94%) |
May 04, 2023 | 33.97 | 34.04 | 33.53 | 33.83 | 69,553 | -0.34(-0.99%) |
May 03, 2023 | 34.26 | 35.16 | 34.16 | 34.17 | 80,375 | -0.06(-0.17%) |
May 02, 2023 | 34.61 | 34.61 | 33.73 | 34.23 | 75,928 | -0.53(-1.51%) |
May 01, 2023 | 34.39 | 35.15 | 34.38 | 34.75 | 60,247 | +0.37(+1.07%) |
Apr 28, 2023 | 33.75 | 34.74 | 33.74 | 34.39 | 97,045 | +0.43(+1.25%) |
Apr 27, 2023 | 33.28 | 34.08 | 33.28 | 33.96 | 94,303 | +0.87(+2.63%) |
Apr 26, 2023 | 32.94 | 33.81 | 32.93 | 33.09 | 88,001 | +0.18(+0.54%) |
Apr 25, 2023 | 33.71 | 33.77 | 32.84 | 32.91 | 72,576 | -1.10(-3.23%) |
Apr 24, 2023 | 34.28 | 34.61 | 33.93 | 34.01 | 33,104 | -0.24(-0.69%) |
Apr 21, 2023 | 34.44 | 34.62 | 34.14 | 34.25 | 63,398 | -0.23(-0.66%) |
Apr 20, 2023 | 34.32 | 34.74 | 34.32 | 34.48 | 71,542 | -0.17(-0.49%) |
Apr 19, 2023 | 34.71 | 35.04 | 34.18 | 34.65 | 99,355 | -0.15(-0.43%) |
Apr 18, 2023 | 35.48 | 35.48 | 34.62 | 34.79 | 93,513 | -0.45(-1.27%) |
Apr 17, 2023 | 35.37 | 35.55 | 35.09 | 35.24 | 58,438 | +0.08(+0.23%) |
Apr 14, 2023 | 35.17 | 35.72 | 34.92 | 35.16 | 61,637 | +0.04(+0.11%) |
Apr 13, 2023 | 35.18 | 35.56 | 34.55 | 35.12 | 66,875 | +0.22(+0.62%) |
Apr 12, 2023 | 34.67 | 35.05 | 34.23 | 34.90 | 64,273 | +0.72(+2.12%) |
Apr 11, 2023 | 34.34 | 34.71 | 34.06 | 34.18 | 52,163 | +0.04(+0.12%) |
Apr 10, 2023 | 33.44 | 34.33 | 33.01 | 34.14 | 82,635 | +0.65(+1.95%) |
Apr 06, 2023 | 34.11 | 34.25 | 33.41 | 33.49 | 102,765 | -0.54(-1.60%) |
Apr 05, 2023 | 34.96 | 34.99 | 33.87 | 34.03 | 75,821 | -1.03(-2.94%) |
Apr 04, 2023 | 36.68 | 36.68 | 34.62 | 35.06 | 115,802 | -1.63(-4.45%) |
Apr 03, 2023 | 36.82 | 37.03 | 36.50 | 36.70 | 68,362 | -0.12(-0.32%) |
Mar 31, 2023 | 36.22 | 36.88 | 36.19 | 36.82 | 123,047 | +0.80(+2.23%) |
Mar 30, 2023 | 36.58 | 36.87 | 35.73 | 36.01 | 75,291 | -0.31(-0.85%) |
Mar 29, 2023 | 35.69 | 36.60 | 34.70 | 36.32 | 139,216 | +0.87(+2.46%) |
Mar 28, 2023 | 35.09 | 35.74 | 34.91 | 35.45 | 95,370 | +0.18(+0.51%) |
Mar 27, 2023 | 35.41 | 35.81 | 34.87 | 35.27 | 97,706 | +0.39(+1.11%) |
Mar 24, 2023 | 33.96 | 35.08 | 32.58 | 34.88 | 126,621 | +0.43(+1.24%) |
Mar 23, 2023 | 34.93 | 35.15 | 34.08 | 34.46 | 130,933 | -0.27(-0.77%) |
Mar 22, 2023 | 35.51 | 35.68 | 34.72 | 34.73 | 132,834 | -0.83(-2.34%) |
Mar 21, 2023 | 35.52 | 35.93 | 35.31 | 35.56 | 148,907 | +0.71(+2.05%) |
Mar 20, 2023 | 35.13 | 35.34 | 34.60 | 34.84 | 181,409 | +0.17(+0.49%) |
Mar 17, 2023 | 35.21 | 35.50 | 34.49 | 34.68 | 189,867 | -0.90(-2.53%) |
Mar 16, 2023 | 34.60 | 36.23 | 34.48 | 35.58 | 201,891 | +0.37(+1.04%) |
Mar 15, 2023 | 35.59 | 35.59 | 34.60 | 35.21 | 133,684 | -1.49(-4.05%) |
Mar 14, 2023 | 36.85 | 37.39 | 35.68 | 36.70 | 118,167 | +0.92(+2.58%) |
Mar 13, 2023 | 35.62 | 36.24 | 35.22 | 35.78 | 90,562 | -0.64(-1.77%) |
Mar 10, 2023 | 37.31 | 37.77 | 36.01 | 36.42 | 110,255 | -1.27(-3.37%) |
Mar 09, 2023 | 38.14 | 38.39 | 37.51 | 37.69 | 94,555 | -0.37(-0.96%) |
Mar 08, 2023 | 37.94 | 38.27 | 37.46 | 38.05 | 51,770 | +0.26(+0.68%) |
Mar 07, 2023 | 37.84 | 38.25 | 37.23 | 37.80 | 105,275 | -0.10(-0.26%) |
Mar 06, 2023 | 38.35 | 38.68 | 37.40 | 37.90 | 142,839 | -0.52(-1.34%) |
Mar 03, 2023 | 38.00 | 38.49 | 37.10 | 38.41 | 62,172 | +0.64(+1.70%) |
Mar 02, 2023 | 36.46 | 37.89 | 36.44 | 37.77 | 85,346 | +0.97(+2.64%) |