Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.02 | 30.26 | 29.39 | 29.40 | 5,998,383 | +0.07(+0.23%) |
May 05, 2023 | 29.63 | 29.74 | 29.24 | 29.33 | 8,756,813 | +0.84(+2.96%) |
May 04, 2023 | 28.53 | 28.89 | 27.94 | 28.48 | 10,764,406 | -0.13(-0.45%) |
May 03, 2023 | 28.76 | 29.33 | 28.55 | 28.61 | 10,029,186 | -0.70(-2.38%) |
May 02, 2023 | 31.35 | 31.40 | 29.24 | 29.31 | 12,386,687 | -2.64(-8.26%) |
May 01, 2023 | 31.62 | 32.24 | 31.49 | 31.95 | 9,499,747 | -0.20(-0.61%) |
Apr 28, 2023 | 31.18 | 32.32 | 31.00 | 32.15 | 8,525,386 | +0.74(+2.34%) |
Apr 27, 2023 | 30.62 | 31.48 | 30.22 | 31.41 | 11,538,527 | +0.27(+0.88%) |
Apr 26, 2023 | 32.27 | 32.69 | 30.92 | 31.13 | 10,961,887 | -1.50(-4.60%) |
Apr 25, 2023 | 33.44 | 34.16 | 32.21 | 32.64 | 16,057,524 | -1.20(-3.54%) |
Apr 24, 2023 | 32.93 | 34.18 | 32.89 | 33.83 | 10,508,064 | +1.05(+3.20%) |
Apr 21, 2023 | 33.40 | 33.42 | 32.43 | 32.78 | 10,531,466 | -0.46(-1.39%) |
Apr 20, 2023 | 32.88 | 33.31 | 32.74 | 33.24 | 7,853,831 | -0.24(-0.70%) |
Apr 19, 2023 | 33.01 | 33.59 | 32.71 | 33.48 | 8,900,811 | +0.23(+0.68%) |
Apr 18, 2023 | 32.71 | 33.32 | 32.61 | 33.25 | 8,397,074 | +0.43(+1.32%) |
Apr 17, 2023 | 32.96 | 33.29 | 32.63 | 32.82 | 6,636,490 | -0.19(-0.56%) |
Apr 14, 2023 | 33.31 | 33.46 | 32.67 | 33.01 | 6,974,634 | -0.18(-0.53%) |
Apr 13, 2023 | 33.00 | 33.48 | 32.85 | 33.19 | 5,687,491 | +0.22(+0.66%) |
Apr 12, 2023 | 33.22 | 33.40 | 32.67 | 32.97 | 7,651,810 | -0.14(-0.42%) |
Apr 11, 2023 | 32.69 | 33.59 | 32.48 | 33.11 | 7,493,938 | +0.63(+1.93%) |
Apr 10, 2023 | 32.30 | 33.06 | 32.15 | 32.48 | 6,636,338 | +0.37(+1.16%) |
Apr 06, 2023 | 32.49 | 32.59 | 31.91 | 32.11 | 5,942,421 | -0.34(-1.06%) |
Apr 05, 2023 | 32.65 | 32.78 | 31.85 | 32.45 | 8,140,931 | -0.17(-0.51%) |
Apr 04, 2023 | 33.62 | 33.76 | 32.27 | 32.62 | 13,541,182 | -0.85(-2.55%) |
Apr 03, 2023 | 32.88 | 34.05 | 32.88 | 33.47 | 24,404,144 | +2.41(+7.78%) |
Mar 31, 2023 | 30.59 | 31.11 | 30.19 | 31.06 | 10,778,626 | +0.57(+1.87%) |
Mar 30, 2023 | 31.30 | 31.33 | 30.27 | 30.49 | 8,821,126 | -0.28(-0.92%) |
Mar 29, 2023 | 31.12 | 31.12 | 30.54 | 30.77 | 9,290,043 | +0.06(+0.19%) |
Mar 28, 2023 | 29.95 | 30.84 | 29.88 | 30.71 | 7,115,239 | +0.70(+2.32%) |
Mar 27, 2023 | 29.64 | 30.17 | 28.85 | 30.02 | 9,291,987 | +0.96(+3.31%) |
Mar 24, 2023 | 28.07 | 29.32 | 28.05 | 29.05 | 11,569,242 | +0.18(+0.61%) |
Mar 23, 2023 | 30.01 | 30.37 | 28.56 | 28.88 | 10,044,225 | -1.02(-3.41%) |
Mar 22, 2023 | 31.60 | 31.60 | 29.86 | 29.90 | 10,030,559 | -1.45(-4.63%) |
Mar 21, 2023 | 31.27 | 31.60 | 30.55 | 31.35 | 12,656,007 | +1.23(+4.07%) |
Mar 20, 2023 | 29.62 | 30.56 | 29.60 | 30.12 | 12,469,898 | +0.73(+2.47%) |
Mar 17, 2023 | 30.06 | 30.21 | 29.12 | 29.40 | 17,998,578 | -1.03(-3.39%) |
Mar 16, 2023 | 29.01 | 30.54 | 28.56 | 30.43 | 15,749,291 | +0.58(+1.94%) |
Mar 15, 2023 | 31.23 | 31.23 | 28.93 | 29.85 | 23,896,248 | -2.95(-9.01%) |
Mar 14, 2023 | 33.07 | 33.87 | 32.10 | 32.80 | 8,296,836 | +0.04(+0.12%) |
Mar 13, 2023 | 33.10 | 33.96 | 32.06 | 32.76 | 11,295,688 | -1.13(-3.33%) |
Mar 10, 2023 | 34.84 | 35.30 | 33.72 | 33.89 | 8,690,039 | -1.02(-2.92%) |
Mar 09, 2023 | 36.72 | 36.96 | 34.88 | 34.91 | 7,834,227 | -1.56(-4.28%) |
Mar 08, 2023 | 37.10 | 37.48 | 36.10 | 36.47 | 5,669,598 | -0.68(-1.82%) |
Mar 07, 2023 | 37.85 | 37.95 | 37.06 | 37.15 | 5,293,549 | -0.99(-2.60%) |
Mar 06, 2023 | 37.82 | 38.20 | 37.51 | 38.14 | 5,257,950 | -0.03(-0.08%) |
Mar 03, 2023 | 37.25 | 38.33 | 37.05 | 38.17 | 5,996,594 | +0.49(+1.30%) |
Mar 02, 2023 | 36.67 | 37.88 | 36.42 | 37.68 | 7,047,597 | +0.86(+2.35%) |