Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.67 | 34.85 | 34.12 | 34.74 | 35,943 | +0.00(+0.00%) |
May 05, 2023 | 35.20 | 35.47 | 34.60 | 34.74 | 29,252 | +0.16(+0.46%) |
May 04, 2023 | 37.42 | 37.42 | 34.14 | 34.58 | 41,106 | -1.20(-3.35%) |
May 03, 2023 | 35.44 | 37.09 | 35.44 | 35.78 | 57,417 | +0.67(+1.91%) |
May 02, 2023 | 35.00 | 35.75 | 34.46 | 35.11 | 107,227 | -0.24(-0.68%) |
May 01, 2023 | 34.33 | 35.55 | 34.33 | 35.35 | 36,141 | +0.99(+2.88%) |
Apr 28, 2023 | 33.83 | 34.74 | 33.76 | 34.36 | 35,281 | +0.28(+0.82%) |
Apr 27, 2023 | 34.01 | 34.63 | 33.64 | 34.08 | 40,112 | +0.36(+1.07%) |
Apr 26, 2023 | 33.86 | 34.42 | 33.63 | 33.72 | 28,062 | -0.45(-1.31%) |
Apr 25, 2023 | 35.08 | 35.41 | 34.16 | 34.17 | 26,126 | -1.37(-3.85%) |
Apr 24, 2023 | 35.49 | 36.14 | 35.34 | 35.54 | 37,406 | -0.10(-0.28%) |
Apr 21, 2023 | 35.83 | 36.04 | 35.16 | 35.64 | 54,849 | -0.20(-0.56%) |
Apr 20, 2023 | 35.49 | 36.19 | 35.49 | 35.84 | 19,531 | -0.15(-0.42%) |
Apr 19, 2023 | 36.65 | 36.84 | 35.33 | 35.99 | 35,301 | -0.80(-2.17%) |
Apr 18, 2023 | 36.60 | 37.13 | 36.45 | 36.78 | 50,851 | +0.18(+0.49%) |
Apr 17, 2023 | 36.59 | 36.78 | 36.44 | 36.60 | 26,454 | +0.05(+0.14%) |
Apr 14, 2023 | 36.52 | 36.99 | 36.32 | 36.55 | 44,091 | +0.13(+0.37%) |
Apr 13, 2023 | 36.90 | 36.90 | 36.04 | 36.42 | 75,000 | -0.36(-0.99%) |
Apr 12, 2023 | 36.74 | 37.86 | 36.70 | 36.78 | 34,613 | +1.10(+3.08%) |
Apr 11, 2023 | 35.97 | 36.38 | 35.50 | 35.69 | 27,767 | -0.10(-0.28%) |
Apr 10, 2023 | 34.45 | 35.92 | 34.45 | 35.79 | 40,231 | +1.12(+3.22%) |
Apr 06, 2023 | 34.83 | 35.32 | 34.47 | 34.67 | 33,886 | -0.04(-0.12%) |
Apr 05, 2023 | 36.02 | 36.84 | 34.62 | 34.71 | 64,053 | -1.53(-4.21%) |
Apr 04, 2023 | 38.54 | 38.68 | 36.15 | 36.24 | 41,393 | -2.16(-5.62%) |
Apr 03, 2023 | 38.77 | 38.77 | 37.54 | 38.39 | 69,328 | -0.19(-0.49%) |
Mar 31, 2023 | 38.23 | 38.85 | 38.11 | 38.58 | 118,966 | +0.76(+2.01%) |
Mar 30, 2023 | 37.85 | 38.28 | 37.59 | 37.82 | 24,266 | +0.45(+1.20%) |
Mar 29, 2023 | 37.62 | 37.99 | 36.81 | 37.37 | 45,110 | +0.12(+0.32%) |
Mar 28, 2023 | 37.28 | 37.77 | 36.93 | 37.25 | 129,736 | -0.16(-0.43%) |
Mar 27, 2023 | 37.92 | 37.96 | 37.27 | 37.41 | 35,026 | +0.20(+0.54%) |
Mar 24, 2023 | 36.08 | 37.29 | 36.04 | 37.21 | 36,235 | +0.50(+1.36%) |
Mar 23, 2023 | 37.35 | 37.75 | 36.35 | 36.71 | 51,365 | -0.44(-1.18%) |
Mar 22, 2023 | 36.60 | 38.43 | 36.22 | 37.15 | 28,321 | -1.28(-3.32%) |
Mar 21, 2023 | 38.46 | 39.09 | 38.19 | 38.43 | 34,689 | +0.90(+2.41%) |
Mar 20, 2023 | 36.64 | 38.27 | 36.49 | 37.53 | 63,001 | +1.05(+2.87%) |
Mar 17, 2023 | 37.06 | 37.06 | 36.04 | 36.48 | 82,336 | -1.01(-2.69%) |
Mar 16, 2023 | 36.26 | 37.60 | 35.26 | 37.49 | 125,346 | +0.84(+2.29%) |
Mar 15, 2023 | 37.47 | 37.52 | 36.30 | 36.65 | 74,745 | -2.12(-5.48%) |
Mar 14, 2023 | 38.23 | 39.15 | 37.53 | 38.77 | 57,617 | +1.74(+4.69%) |
Mar 13, 2023 | 38.00 | 38.89 | 36.64 | 37.04 | 242,400 | -1.88(-4.82%) |
Mar 10, 2023 | 39.29 | 40.24 | 38.57 | 38.91 | 68,468 | -0.35(-0.89%) |
Mar 09, 2023 | 41.93 | 41.93 | 39.24 | 39.26 | 81,681 | -1.75(-4.26%) |
Mar 08, 2023 | 42.98 | 43.92 | 40.41 | 41.01 | 92,543 | -2.04(-4.75%) |
Mar 07, 2023 | 42.45 | 43.36 | 41.17 | 43.05 | 50,269 | +0.76(+1.79%) |
Mar 06, 2023 | 43.92 | 44.08 | 40.34 | 42.30 | 120,827 | -2.47(-5.53%) |
Mar 03, 2023 | 43.99 | 44.77 | 43.70 | 44.77 | 79,370 | +0.96(+2.19%) |
Mar 02, 2023 | 42.87 | 43.88 | 42.77 | 43.81 | 50,534 | +0.71(+1.64%) |