Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.05 | 30.23 | 29.88 | 30.13 | 4,781,625 | -0.01(-0.03%) |
May 05, 2023 | 30.49 | 30.49 | 29.94 | 30.14 | 4,187,664 | +0.11(+0.35%) |
May 04, 2023 | 30.16 | 30.32 | 29.84 | 30.04 | 5,071,642 | -0.29(-0.95%) |
May 03, 2023 | 31.18 | 31.27 | 30.25 | 30.32 | 4,752,099 | -0.79(-2.52%) |
May 02, 2023 | 31.41 | 31.56 | 30.73 | 31.11 | 3,845,742 | -0.59(-1.87%) |
May 01, 2023 | 31.81 | 31.98 | 31.67 | 31.70 | 3,478,928 | -0.11(-0.33%) |
Apr 28, 2023 | 31.25 | 31.82 | 31.25 | 31.81 | 4,045,969 | +0.45(+1.44%) |
Apr 27, 2023 | 30.75 | 31.39 | 30.67 | 31.36 | 4,800,793 | +0.49(+1.58%) |
Apr 26, 2023 | 31.25 | 31.33 | 30.74 | 30.87 | 6,416,472 | -0.62(-1.98%) |
Apr 25, 2023 | 32.56 | 33.03 | 31.42 | 31.49 | 8,046,873 | -0.74(-2.29%) |
Apr 24, 2023 | 32.17 | 32.43 | 32.07 | 32.23 | 6,890,096 | +0.06(+0.18%) |
Apr 21, 2023 | 32.51 | 32.51 | 31.98 | 32.17 | 18,460,150 | -0.36(-1.12%) |
Apr 20, 2023 | 32.20 | 32.58 | 32.16 | 32.53 | 3,780,714 | -0.02(-0.06%) |
Apr 19, 2023 | 32.69 | 32.81 | 32.39 | 32.55 | 5,306,358 | -0.48(-1.45%) |
Apr 18, 2023 | 33.39 | 33.46 | 32.85 | 33.03 | 3,861,671 | -0.23(-0.69%) |
Apr 17, 2023 | 33.11 | 33.45 | 33.08 | 33.26 | 3,620,998 | -0.04(-0.12%) |
Apr 14, 2023 | 33.42 | 33.77 | 33.04 | 33.30 | 2,689,931 | -0.14(-0.43%) |
Apr 13, 2023 | 33.40 | 33.55 | 32.99 | 33.44 | 3,385,453 | +0.18(+0.55%) |
Apr 12, 2023 | 33.72 | 33.76 | 33.23 | 33.26 | 3,130,438 | -0.23(-0.69%) |
Apr 11, 2023 | 33.54 | 33.74 | 33.48 | 33.49 | 3,225,152 | +0.10(+0.29%) |
Apr 10, 2023 | 32.46 | 33.41 | 32.46 | 33.40 | 4,751,252 | +0.75(+2.29%) |
Apr 06, 2023 | 32.58 | 32.83 | 32.47 | 32.65 | 3,242,670 | -0.15(-0.47%) |
Apr 05, 2023 | 32.74 | 33.06 | 32.60 | 32.80 | 4,200,664 | -0.16(-0.49%) |
Apr 04, 2023 | 33.48 | 33.49 | 32.84 | 32.97 | 3,430,715 | -0.50(-1.49%) |
Apr 03, 2023 | 33.64 | 33.71 | 33.20 | 33.46 | 5,102,131 | -0.32(-0.94%) |
Mar 31, 2023 | 33.51 | 33.87 | 33.44 | 33.78 | 4,451,934 | +0.44(+1.32%) |
Mar 30, 2023 | 33.19 | 33.54 | 33.02 | 33.34 | 4,033,991 | +0.44(+1.34%) |
Mar 29, 2023 | 32.48 | 33.03 | 32.37 | 32.90 | 3,846,487 | +0.78(+2.41%) |
Mar 28, 2023 | 31.93 | 32.19 | 31.84 | 32.12 | 4,005,978 | +0.19(+0.60%) |
Mar 27, 2023 | 32.29 | 32.46 | 31.87 | 31.93 | 4,044,994 | +0.48(+1.52%) |
Mar 24, 2023 | 31.03 | 31.47 | 30.74 | 31.45 | 3,741,105 | +0.18(+0.58%) |
Mar 23, 2023 | 31.47 | 32.04 | 31.00 | 31.27 | 4,147,304 | -0.11(-0.34%) |
Mar 22, 2023 | 32.31 | 32.33 | 31.37 | 31.38 | 4,322,939 | -0.86(-2.67%) |
Mar 21, 2023 | 32.13 | 32.43 | 31.97 | 32.24 | 3,005,815 | +0.42(+1.32%) |
Mar 20, 2023 | 31.61 | 32.09 | 31.37 | 31.82 | 4,576,331 | +0.39(+1.25%) |
Mar 17, 2023 | 31.78 | 31.85 | 31.32 | 31.42 | 6,945,497 | -0.49(-1.53%) |
Mar 16, 2023 | 31.09 | 31.96 | 31.07 | 31.91 | 3,783,642 | +0.50(+1.58%) |
Mar 15, 2023 | 31.54 | 31.73 | 31.14 | 31.41 | 3,495,741 | -0.72(-2.23%) |
Mar 14, 2023 | 32.25 | 32.42 | 31.74 | 32.13 | 4,386,408 | +0.47(+1.48%) |
Mar 13, 2023 | 31.39 | 31.98 | 31.25 | 31.66 | 3,830,440 | -0.18(-0.57%) |
Mar 10, 2023 | 32.38 | 32.50 | 31.61 | 31.84 | 3,402,490 | -0.66(-2.03%) |
Mar 09, 2023 | 33.02 | 33.19 | 32.40 | 32.51 | 3,557,789 | -0.41(-1.25%) |
Mar 08, 2023 | 33.06 | 33.35 | 32.70 | 32.92 | 4,074,856 | -0.06(-0.17%) |
Mar 07, 2023 | 34.05 | 34.05 | 32.48 | 32.97 | 5,941,727 | -0.99(-2.90%) |
Mar 06, 2023 | 33.95 | 34.48 | 33.75 | 33.96 | 6,242,084 | +0.19(+0.57%) |
Mar 03, 2023 | 33.32 | 33.90 | 33.09 | 33.77 | 5,417,755 | +0.73(+2.20%) |
Mar 02, 2023 | 32.59 | 33.13 | 32.52 | 33.04 | 4,020,722 | +0.17(+0.52%) |