Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.46 | 29.46 | 28.22 | 28.27 | 744,388 | -0.77(-2.66%) |
May 05, 2023 | 29.42 | 30.02 | 28.56 | 29.04 | 1,059,271 | +0.74(+2.63%) |
May 04, 2023 | 27.97 | 28.59 | 27.02 | 28.30 | 1,218,401 | -0.52(-1.79%) |
May 03, 2023 | 29.27 | 29.97 | 28.69 | 28.81 | 1,044,418 | -0.20(-0.69%) |
May 02, 2023 | 30.39 | 30.43 | 28.68 | 29.01 | 969,464 | -1.48(-4.85%) |
May 01, 2023 | 31.37 | 31.50 | 30.37 | 30.49 | 917,414 | -1.15(-3.62%) |
Apr 28, 2023 | 31.04 | 31.79 | 30.81 | 31.64 | 3,588,476 | +0.53(+1.72%) |
Apr 27, 2023 | 29.95 | 31.20 | 29.93 | 31.11 | 988,810 | +1.32(+4.42%) |
Apr 26, 2023 | 30.61 | 31.50 | 29.51 | 29.79 | 1,331,159 | -1.45(-4.65%) |
Apr 25, 2023 | 31.75 | 31.99 | 30.95 | 31.24 | 1,066,679 | -0.97(-3.02%) |
Apr 24, 2023 | 31.92 | 32.81 | 31.53 | 32.21 | 693,274 | -0.07(-0.21%) |
Apr 21, 2023 | 32.46 | 32.46 | 31.58 | 32.28 | 1,166,516 | -0.24(-0.73%) |
Apr 20, 2023 | 32.81 | 33.09 | 32.40 | 32.52 | 927,318 | -0.71(-2.13%) |
Apr 19, 2023 | 32.56 | 33.49 | 32.51 | 33.23 | 532,806 | +0.66(+2.02%) |
Apr 18, 2023 | 33.35 | 33.56 | 32.25 | 32.57 | 550,129 | -0.84(-2.52%) |
Apr 17, 2023 | 32.37 | 33.43 | 32.13 | 33.41 | 675,460 | +1.04(+3.22%) |
Apr 14, 2023 | 33.51 | 33.57 | 32.07 | 32.37 | 536,454 | -0.66(-2.00%) |
Apr 13, 2023 | 32.83 | 33.34 | 32.46 | 33.02 | 449,842 | +0.18(+0.55%) |
Apr 12, 2023 | 33.21 | 33.44 | 32.55 | 32.84 | 487,146 | -0.19(-0.58%) |
Apr 11, 2023 | 33.23 | 33.29 | 32.90 | 33.03 | 497,386 | +0.03(+0.09%) |
Apr 10, 2023 | 32.69 | 33.49 | 32.52 | 33.01 | 677,743 | +0.17(+0.52%) |
Apr 06, 2023 | 32.38 | 33.03 | 32.37 | 32.83 | 493,093 | +0.59(+1.84%) |
Apr 05, 2023 | 32.00 | 32.41 | 31.90 | 32.24 | 651,055 | -0.08(-0.24%) |
Apr 04, 2023 | 33.14 | 33.26 | 31.77 | 32.32 | 684,583 | -1.01(-3.04%) |
Apr 03, 2023 | 33.74 | 34.01 | 33.00 | 33.33 | 703,701 | -0.29(-0.85%) |
Mar 31, 2023 | 33.68 | 33.89 | 33.28 | 33.62 | 938,611 | +0.16(+0.49%) |
Mar 30, 2023 | 35.28 | 35.33 | 33.31 | 33.45 | 726,730 | -1.46(-4.18%) |
Mar 29, 2023 | 35.29 | 35.34 | 34.46 | 34.92 | 625,032 | -0.17(-0.49%) |
Mar 28, 2023 | 34.80 | 35.35 | 34.41 | 35.09 | 737,915 | +0.00(+0.00%) |
Mar 27, 2023 | 35.76 | 35.81 | 34.96 | 35.09 | 689,975 | +0.11(+0.30%) |
Mar 24, 2023 | 33.26 | 35.02 | 33.26 | 34.98 | 853,994 | +1.13(+3.33%) |
Mar 23, 2023 | 34.34 | 34.70 | 33.48 | 33.86 | 881,394 | -0.17(-0.51%) |
Mar 22, 2023 | 35.61 | 35.72 | 33.95 | 34.03 | 845,074 | -1.65(-4.63%) |
Mar 21, 2023 | 35.31 | 35.70 | 34.91 | 35.68 | 948,778 | +1.76(+5.18%) |
Mar 20, 2023 | 34.72 | 35.56 | 33.81 | 33.92 | 1,028,760 | -0.26(-0.75%) |
Mar 17, 2023 | 34.82 | 34.82 | 33.69 | 34.18 | 3,277,120 | -1.33(-3.74%) |
Mar 16, 2023 | 33.37 | 36.05 | 33.07 | 35.51 | 1,494,637 | +1.78(+5.27%) |
Mar 15, 2023 | 32.93 | 34.87 | 32.93 | 33.73 | 1,956,579 | -1.01(-2.91%) |
Mar 14, 2023 | 36.92 | 37.22 | 34.42 | 34.74 | 2,023,240 | +0.24(+0.69%) |
Mar 13, 2023 | 32.68 | 37.45 | 31.85 | 34.51 | 2,939,722 | -0.05(-0.14%) |
Mar 10, 2023 | 34.17 | 34.91 | 33.28 | 34.55 | 1,546,643 | -0.52(-1.47%) |
Mar 09, 2023 | 36.42 | 36.42 | 34.91 | 35.07 | 691,449 | -1.63(-4.45%) |
Mar 08, 2023 | 36.68 | 36.88 | 36.49 | 36.70 | 394,012 | +0.12(+0.34%) |
Mar 07, 2023 | 37.58 | 37.58 | 36.48 | 36.58 | 433,526 | -1.24(-3.28%) |
Mar 06, 2023 | 37.87 | 38.21 | 37.55 | 37.82 | 491,786 | -0.07(-0.18%) |
Mar 03, 2023 | 37.54 | 37.95 | 37.14 | 37.88 | 414,053 | +0.42(+1.11%) |
Mar 02, 2023 | 38.00 | 38.02 | 37.16 | 37.47 | 406,278 | -0.80(-2.10%) |