Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.99 | 32.16 | 31.50 | 31.63 | 203,815 | -0.18(-0.57%) |
May 05, 2023 | 31.60 | 31.90 | 31.32 | 31.81 | 191,277 | +0.73(+2.35%) |
May 04, 2023 | 31.01 | 31.23 | 30.32 | 31.08 | 208,486 | -0.06(-0.18%) |
May 03, 2023 | 29.59 | 31.48 | 29.59 | 31.14 | 273,663 | +1.45(+4.88%) |
May 02, 2023 | 30.23 | 30.31 | 29.37 | 29.69 | 253,259 | -0.62(-2.06%) |
May 01, 2023 | 30.08 | 30.54 | 29.95 | 30.31 | 288,197 | +0.30(+0.99%) |
Apr 28, 2023 | 29.92 | 30.22 | 29.80 | 30.02 | 240,189 | +0.21(+0.71%) |
Apr 27, 2023 | 29.58 | 29.96 | 29.43 | 29.81 | 234,139 | +0.28(+0.94%) |
Apr 26, 2023 | 30.12 | 30.47 | 29.41 | 29.53 | 233,129 | -0.84(-2.78%) |
Apr 25, 2023 | 30.39 | 30.79 | 30.29 | 30.37 | 151,035 | -0.22(-0.72%) |
Apr 24, 2023 | 30.48 | 31.02 | 30.42 | 30.59 | 247,261 | +0.06(+0.19%) |
Apr 21, 2023 | 31.89 | 31.89 | 29.99 | 30.54 | 318,953 | -1.39(-4.36%) |
Apr 20, 2023 | 31.92 | 32.09 | 31.59 | 31.93 | 175,326 | -0.02(-0.06%) |
Apr 19, 2023 | 31.72 | 32.03 | 31.45 | 31.95 | 140,533 | +0.33(+1.03%) |
Apr 18, 2023 | 31.88 | 31.99 | 31.46 | 31.62 | 154,583 | -0.32(-0.99%) |
Apr 17, 2023 | 31.26 | 31.94 | 30.95 | 31.94 | 218,645 | +0.59(+1.90%) |
Apr 14, 2023 | 32.32 | 32.47 | 31.10 | 31.34 | 175,755 | -0.82(-2.54%) |
Apr 13, 2023 | 31.78 | 32.18 | 31.45 | 32.16 | 183,095 | +0.14(+0.45%) |
Apr 12, 2023 | 31.94 | 32.29 | 31.81 | 32.01 | 195,584 | +0.17(+0.54%) |
Apr 11, 2023 | 32.27 | 32.27 | 31.79 | 31.84 | 152,911 | -0.34(-1.04%) |
Apr 10, 2023 | 31.88 | 32.19 | 31.78 | 32.18 | 216,965 | +0.20(+0.63%) |
Apr 06, 2023 | 31.61 | 32.29 | 31.61 | 31.97 | 490,836 | +0.50(+1.59%) |
Apr 05, 2023 | 31.28 | 31.65 | 31.28 | 31.48 | 331,527 | -0.18(-0.58%) |
Apr 04, 2023 | 32.77 | 32.79 | 31.42 | 31.66 | 292,982 | -0.86(-2.66%) |
Apr 03, 2023 | 32.13 | 32.79 | 32.13 | 32.52 | 308,138 | +0.39(+1.22%) |
Mar 31, 2023 | 31.96 | 32.19 | 31.81 | 32.13 | 197,311 | +0.23(+0.72%) |
Mar 30, 2023 | 32.15 | 32.25 | 31.76 | 31.90 | 163,733 | -0.03(-0.09%) |
Mar 29, 2023 | 31.90 | 31.96 | 31.53 | 31.93 | 174,457 | +0.24(+0.76%) |
Mar 28, 2023 | 31.69 | 32.05 | 31.52 | 31.69 | 129,630 | -0.11(-0.33%) |
Mar 27, 2023 | 32.03 | 32.03 | 31.64 | 31.79 | 169,088 | +0.27(+0.85%) |
Mar 24, 2023 | 30.82 | 31.57 | 30.73 | 31.52 | 167,190 | +0.48(+1.55%) |
Mar 23, 2023 | 31.75 | 31.87 | 31.01 | 31.04 | 198,726 | -0.74(-2.32%) |
Mar 22, 2023 | 32.61 | 32.88 | 31.76 | 31.78 | 187,985 | -0.88(-2.70%) |
Mar 21, 2023 | 32.92 | 33.41 | 32.61 | 32.67 | 215,403 | +0.27(+0.83%) |
Mar 20, 2023 | 31.70 | 32.64 | 31.70 | 32.40 | 282,688 | +1.08(+3.46%) |
Mar 17, 2023 | 32.45 | 32.52 | 31.01 | 31.31 | 961,183 | -1.44(-4.39%) |
Mar 16, 2023 | 32.09 | 33.29 | 31.66 | 32.75 | 325,739 | +0.38(+1.19%) |
Mar 15, 2023 | 31.87 | 32.40 | 31.36 | 32.37 | 441,862 | -0.33(-1.00%) |
Mar 14, 2023 | 33.06 | 33.30 | 32.49 | 32.69 | 260,303 | +0.46(+1.42%) |
Mar 13, 2023 | 32.54 | 32.70 | 31.90 | 32.24 | 391,834 | -1.06(-3.20%) |
Mar 10, 2023 | 33.54 | 33.66 | 33.00 | 33.30 | 249,531 | -0.58(-1.71%) |
Mar 09, 2023 | 34.15 | 34.18 | 33.76 | 33.88 | 185,364 | -0.31(-0.92%) |
Mar 08, 2023 | 34.84 | 34.84 | 33.80 | 34.20 | 219,134 | -0.54(-1.56%) |
Mar 07, 2023 | 34.75 | 34.79 | 34.40 | 34.74 | 210,476 | -0.12(-0.35%) |
Mar 06, 2023 | 35.12 | 35.18 | 34.61 | 34.86 | 313,452 | -0.04(-0.11%) |
Mar 03, 2023 | 34.52 | 34.95 | 34.22 | 34.90 | 167,204 | +0.33(+0.96%) |
Mar 02, 2023 | 34.64 | 34.64 | 34.38 | 34.57 | 127,772 | -0.16(-0.47%) |