Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.60 | 34.85 | 34.32 | 34.76 | 3,344,322 | +0.52(+1.52%) |
May 05, 2023 | 33.33 | 34.29 | 33.29 | 34.24 | 4,335,887 | +1.32(+4.00%) |
May 04, 2023 | 32.73 | 33.10 | 32.11 | 32.92 | 6,305,128 | -0.42(-1.27%) |
May 03, 2023 | 34.40 | 34.55 | 33.27 | 33.34 | 7,602,251 | -0.94(-2.75%) |
May 02, 2023 | 34.71 | 34.76 | 33.89 | 34.29 | 7,209,072 | -0.49(-1.41%) |
May 01, 2023 | 34.39 | 35.01 | 34.34 | 34.78 | 4,028,386 | +0.40(+1.18%) |
Apr 28, 2023 | 33.45 | 34.54 | 33.44 | 34.37 | 4,652,989 | +0.50(+1.48%) |
Apr 27, 2023 | 34.20 | 34.37 | 32.61 | 33.87 | 6,626,452 | -1.29(-3.67%) |
Apr 26, 2023 | 35.51 | 35.82 | 35.14 | 35.16 | 6,446,248 | -0.43(-1.22%) |
Apr 25, 2023 | 35.82 | 35.82 | 35.35 | 35.60 | 3,170,241 | -0.36(-0.99%) |
Apr 24, 2023 | 36.12 | 36.25 | 35.80 | 35.95 | 3,089,694 | -0.13(-0.35%) |
Apr 21, 2023 | 35.93 | 36.08 | 35.48 | 36.08 | 15,592,704 | +0.19(+0.54%) |
Apr 20, 2023 | 35.79 | 36.04 | 35.73 | 35.88 | 4,205,064 | -0.18(-0.51%) |
Apr 19, 2023 | 36.83 | 36.88 | 35.92 | 36.07 | 4,847,565 | -0.89(-2.40%) |
Apr 18, 2023 | 36.96 | 37.12 | 36.83 | 36.95 | 3,507,530 | +0.33(+0.89%) |
Apr 17, 2023 | 36.50 | 36.71 | 36.27 | 36.62 | 4,099,398 | +0.18(+0.50%) |
Apr 14, 2023 | 36.30 | 36.59 | 36.17 | 36.44 | 4,036,503 | -0.09(-0.24%) |
Apr 13, 2023 | 36.22 | 36.57 | 35.92 | 36.53 | 3,922,253 | +0.50(+1.39%) |
Apr 12, 2023 | 36.08 | 36.40 | 35.87 | 36.03 | 2,770,331 | +0.17(+0.48%) |
Apr 11, 2023 | 35.79 | 36.25 | 35.61 | 35.86 | 3,327,524 | +0.19(+0.54%) |
Apr 10, 2023 | 35.32 | 35.77 | 35.23 | 35.66 | 3,405,675 | +0.08(+0.22%) |
Apr 06, 2023 | 35.50 | 35.71 | 35.23 | 35.59 | 4,524,756 | -0.04(-0.11%) |
Apr 05, 2023 | 35.69 | 35.79 | 34.79 | 35.62 | 5,523,127 | -0.38(-1.07%) |
Apr 04, 2023 | 36.26 | 36.52 | 35.78 | 36.01 | 3,482,360 | -0.13(-0.37%) |
Apr 03, 2023 | 35.81 | 36.26 | 35.76 | 36.14 | 4,726,732 | +0.32(+0.89%) |
Mar 31, 2023 | 35.26 | 35.89 | 35.20 | 35.83 | 3,362,825 | +0.75(+2.14%) |
Mar 30, 2023 | 34.79 | 35.12 | 34.65 | 35.08 | 3,983,482 | +1.10(+3.23%) |
Mar 29, 2023 | 33.75 | 34.02 | 33.59 | 33.98 | 3,757,175 | +0.08(+0.23%) |
Mar 28, 2023 | 34.07 | 34.39 | 33.84 | 33.90 | 3,123,149 | -0.26(-0.76%) |
Mar 27, 2023 | 34.13 | 34.51 | 33.84 | 34.16 | 2,956,473 | +0.45(+1.34%) |
Mar 24, 2023 | 33.33 | 33.73 | 33.07 | 33.71 | 5,013,422 | +0.01(+0.03%) |
Mar 23, 2023 | 33.33 | 34.17 | 33.22 | 33.70 | 3,845,456 | +0.53(+1.60%) |
Mar 22, 2023 | 34.15 | 34.17 | 33.15 | 33.17 | 2,904,575 | -0.88(-2.57%) |
Mar 21, 2023 | 33.84 | 34.10 | 33.75 | 34.05 | 2,418,469 | +0.65(+1.96%) |
Mar 20, 2023 | 32.61 | 33.62 | 32.57 | 33.39 | 4,333,170 | +0.94(+2.91%) |
Mar 17, 2023 | 32.44 | 32.57 | 32.01 | 32.45 | 10,757,180 | -0.31(-0.94%) |
Mar 16, 2023 | 31.51 | 32.80 | 31.37 | 32.76 | 5,977,323 | +0.80(+2.50%) |
Mar 15, 2023 | 32.11 | 32.21 | 31.42 | 31.96 | 6,050,970 | -0.77(-2.35%) |
Mar 14, 2023 | 32.63 | 32.75 | 32.08 | 32.73 | 4,664,746 | +0.78(+2.44%) |
Mar 13, 2023 | 32.04 | 32.62 | 31.76 | 31.95 | 5,599,269 | -0.54(-1.66%) |
Mar 10, 2023 | 32.89 | 33.04 | 32.25 | 32.49 | 3,700,428 | -0.46(-1.40%) |
Mar 09, 2023 | 33.70 | 33.70 | 32.91 | 32.95 | 2,603,599 | -0.67(-2.00%) |
Mar 08, 2023 | 33.74 | 33.87 | 33.33 | 33.62 | 2,456,002 | -0.01(-0.03%) |
Mar 07, 2023 | 34.31 | 34.42 | 33.58 | 33.63 | 2,998,479 | -0.65(-1.91%) |
Mar 06, 2023 | 34.47 | 34.57 | 34.05 | 34.29 | 2,810,412 | -0.06(-0.17%) |
Mar 03, 2023 | 34.44 | 34.46 | 33.98 | 34.34 | 2,535,262 | +0.05(+0.14%) |
Mar 02, 2023 | 33.95 | 34.33 | 33.61 | 34.30 | 2,924,987 | +0.08(+0.22%) |