Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.63 | 33.14 | 32.52 | 32.83 | 1,830,049 | +0.13(+0.41%) |
May 05, 2023 | 32.52 | 32.90 | 32.18 | 32.69 | 1,394,313 | +0.81(+2.55%) |
May 04, 2023 | 31.42 | 32.46 | 30.66 | 31.88 | 2,532,041 | -1.59(-4.75%) |
May 03, 2023 | 33.55 | 34.26 | 33.35 | 33.47 | 1,599,168 | +0.21(+0.63%) |
May 02, 2023 | 33.74 | 33.88 | 32.72 | 33.26 | 1,586,767 | -0.57(-1.70%) |
May 01, 2023 | 33.83 | 34.38 | 33.72 | 33.83 | 1,439,269 | -0.15(-0.45%) |
Apr 28, 2023 | 33.13 | 34.14 | 33.06 | 33.99 | 1,024,417 | +0.88(+2.66%) |
Apr 27, 2023 | 32.76 | 33.27 | 31.79 | 33.11 | 1,839,044 | +0.41(+1.26%) |
Apr 26, 2023 | 32.80 | 33.19 | 32.44 | 32.69 | 1,200,918 | -0.22(-0.67%) |
Apr 25, 2023 | 33.43 | 33.57 | 32.86 | 32.91 | 1,546,414 | -0.80(-2.39%) |
Apr 24, 2023 | 34.00 | 34.02 | 33.63 | 33.72 | 706,738 | -0.27(-0.79%) |
Apr 21, 2023 | 34.09 | 34.14 | 33.47 | 33.99 | 817,946 | +0.00(+0.00%) |
Apr 20, 2023 | 34.25 | 34.32 | 33.90 | 33.99 | 1,723,774 | -0.36(-1.06%) |
Apr 19, 2023 | 34.21 | 34.46 | 34.00 | 34.35 | 770,856 | +0.23(+0.67%) |
Apr 18, 2023 | 34.49 | 34.52 | 34.03 | 34.12 | 812,875 | -0.25(-0.72%) |
Apr 17, 2023 | 33.84 | 34.44 | 33.78 | 34.37 | 877,144 | +0.45(+1.33%) |
Apr 14, 2023 | 34.33 | 34.56 | 33.77 | 33.92 | 847,524 | -0.27(-0.78%) |
Apr 13, 2023 | 33.88 | 34.30 | 33.62 | 34.19 | 1,234,383 | +0.18(+0.54%) |
Apr 12, 2023 | 34.30 | 34.35 | 33.75 | 34.01 | 1,164,139 | +0.13(+0.40%) |
Apr 11, 2023 | 33.53 | 34.20 | 33.42 | 33.87 | 843,877 | +0.53(+1.58%) |
Apr 10, 2023 | 33.14 | 33.59 | 33.09 | 33.35 | 763,423 | +0.20(+0.61%) |
Apr 06, 2023 | 33.23 | 33.28 | 32.87 | 33.14 | 1,248,651 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 33.38 | 32.33 | 33.16 | 1,949,865 | +0.46(+1.41%) |
Apr 04, 2023 | 33.49 | 33.52 | 32.45 | 32.70 | 1,342,017 | -0.52(-1.56%) |
Apr 03, 2023 | 33.42 | 33.71 | 33.12 | 33.22 | 1,644,050 | -0.23(-0.69%) |
Mar 31, 2023 | 33.07 | 33.48 | 32.97 | 33.45 | 1,121,726 | +0.56(+1.69%) |
Mar 30, 2023 | 32.91 | 33.08 | 32.62 | 32.90 | 853,505 | +0.27(+0.82%) |
Mar 29, 2023 | 33.04 | 33.18 | 32.56 | 32.63 | 1,283,517 | -0.03(-0.09%) |
Mar 28, 2023 | 32.54 | 32.67 | 32.29 | 32.66 | 1,062,758 | +0.16(+0.50%) |
Mar 27, 2023 | 32.46 | 32.73 | 32.13 | 32.49 | 2,200,016 | +0.58(+1.83%) |
Mar 24, 2023 | 31.31 | 32.03 | 30.95 | 31.91 | 1,432,669 | +0.28(+0.88%) |
Mar 23, 2023 | 32.55 | 32.64 | 31.62 | 31.63 | 2,190,847 | -0.90(-2.77%) |
Mar 22, 2023 | 33.06 | 33.35 | 32.52 | 32.53 | 2,281,811 | -0.53(-1.59%) |
Mar 21, 2023 | 32.77 | 33.12 | 32.61 | 33.06 | 1,850,424 | +0.84(+2.62%) |
Mar 20, 2023 | 31.17 | 32.24 | 31.17 | 32.22 | 1,842,221 | +1.47(+4.76%) |
Mar 17, 2023 | 31.45 | 31.54 | 30.49 | 30.75 | 10,877,869 | -0.86(-2.73%) |
Mar 16, 2023 | 31.40 | 32.18 | 30.86 | 31.61 | 3,120,760 | -0.06(-0.18%) |
Mar 15, 2023 | 31.45 | 32.12 | 30.95 | 31.67 | 4,208,033 | -0.43(-1.32%) |
Mar 14, 2023 | 33.07 | 33.08 | 31.68 | 32.09 | 2,753,451 | +0.18(+0.56%) |
Mar 13, 2023 | 32.38 | 32.53 | 31.41 | 31.91 | 2,899,928 | -1.43(-4.28%) |
Mar 10, 2023 | 34.13 | 34.43 | 33.10 | 33.34 | 1,828,869 | -1.07(-3.10%) |
Mar 09, 2023 | 35.09 | 35.14 | 34.39 | 34.41 | 1,494,098 | -0.66(-1.89%) |
Mar 08, 2023 | 34.93 | 35.44 | 34.82 | 35.07 | 1,560,658 | +0.16(+0.46%) |
Mar 07, 2023 | 35.42 | 35.50 | 34.77 | 34.91 | 2,858,355 | -0.61(-1.73%) |
Mar 06, 2023 | 36.09 | 36.25 | 35.51 | 35.52 | 2,685,250 | -0.48(-1.34%) |
Mar 03, 2023 | 36.05 | 36.18 | 35.86 | 36.01 | 1,920,036 | -0.06(-0.16%) |
Mar 02, 2023 | 36.24 | 36.45 | 35.70 | 36.06 | 1,189,032 | -0.59(-1.60%) |