Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.76 | 34.81 | 34.76 | 34.80 | 23,823 | +0.58(+1.69%) |
May 04, 2023 | 34.22 | 36 | -0.23(-0.67%) | |||
May 03, 2023 | 34.66 | 34.74 | 34.45 | 34.45 | 1,555 | -0.18(-0.52%) |
May 02, 2023 | 34.46 | 34.65 | 34.46 | 34.63 | 5,647 | -0.41(-1.17%) |
May 01, 2023 | 35.08 | 35.08 | 35.04 | 35.04 | 578 | +0.04(+0.11%) |
Apr 28, 2023 | 34.59 | 35.01 | 34.59 | 35.00 | 3,966 | +0.24(+0.69%) |
Apr 27, 2023 | 34.33 | 34.77 | 34.33 | 34.76 | 2,137 | +0.67(+1.97%) |
Apr 26, 2023 | 34.26 | 34.40 | 34.09 | 34.09 | 3,214 | -0.41(-1.19%) |
Apr 25, 2023 | 34.72 | 34.72 | 34.50 | 34.50 | 1,281 | -0.36(-1.03%) |
Apr 24, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 127 | +0.03(+0.09%) |
Apr 21, 2023 | 34.71 | 34.83 | 34.70 | 34.83 | 1,020 | +0.02(+0.06%) |
Apr 20, 2023 | 34.82 | 34.92 | 34.76 | 34.81 | 2,407 | -0.23(-0.66%) |
Apr 19, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 643 | +0.13(+0.37%) |
Apr 18, 2023 | 35.00 | 35.00 | 34.91 | 34.91 | 1,807 | -0.04(-0.11%) |
Apr 17, 2023 | 34.87 | 34.95 | 34.79 | 34.95 | 412 | +0.14(+0.40%) |
Apr 14, 2023 | 35.00 | 35.00 | 34.65 | 34.81 | 2,433 | -0.14(-0.40%) |
Apr 13, 2023 | 34.72 | 34.95 | 34.63 | 34.95 | 3,058 | +0.31(+0.89%) |
Apr 12, 2023 | 34.79 | 34.80 | 34.64 | 34.64 | 1,631 | -0.01(-0.03%) |
Apr 11, 2023 | 34.73 | 34.73 | 34.63 | 34.65 | 463 | +0.09(+0.26%) |
Apr 10, 2023 | 34.36 | 34.56 | 34.36 | 34.56 | 687 | +0.03(+0.09%) |
Apr 06, 2023 | 34.53 | 0 | +0.18(+0.52%) | |||
Apr 05, 2023 | 34.40 | 34.40 | 34.33 | 34.35 | 5,593 | -0.25(-0.72%) |
Apr 04, 2023 | 34.56 | 34.60 | 34.56 | 34.60 | 1,204 | -0.19(-0.55%) |
Apr 03, 2023 | 34.76 | 34.84 | 34.61 | 34.79 | 3,313 | +0.19(+0.55%) |
Mar 31, 2023 | 34.20 | 34.67 | 34.20 | 34.60 | 2,981 | +0.47(+1.38%) |
Mar 30, 2023 | 34.18 | 34.21 | 34.09 | 34.13 | 2,000 | +0.19(+0.56%) |
Mar 29, 2023 | 33.86 | 33.94 | 33.86 | 33.94 | 1,175 | +0.45(+1.34%) |
Mar 28, 2023 | 33.52 | 33.52 | 33.47 | 33.49 | 2,145 | -0.13(-0.39%) |
Mar 27, 2023 | 33.59 | 33.70 | 33.56 | 33.62 | 11,394 | +0.27(+0.81%) |
Mar 24, 2023 | 33.15 | 33.35 | 33.15 | 33.35 | 1,465 | +0.09(+0.27%) |
Mar 23, 2023 | 33.53 | 33.68 | 33.19 | 33.26 | 4,022 | -0.62(-1.83%) |
Mar 22, 2023 | 33.81 | 34.00 | 33.78 | 33.88 | 2,027 | +0.03(+0.09%) |
Mar 21, 2023 | 33.89 | 33.89 | 33.80 | 33.85 | 1,595 | +0.45(+1.35%) |
Mar 20, 2023 | 33.30 | 33.46 | 33.30 | 33.40 | 1,633 | +0.24(+0.72%) |
Mar 17, 2023 | 33.47 | 33.47 | 33.16 | 33.16 | 940 | -0.45(-1.34%) |
Mar 16, 2023 | 33.10 | 33.61 | 33.10 | 33.61 | 2,807 | +0.64(+1.94%) |
Mar 15, 2023 | 32.83 | 33.05 | 32.79 | 32.97 | 5,553 | -0.41(-1.23%) |
Mar 14, 2023 | 33.40 | 33.45 | 33.38 | 33.38 | 895 | +0.53(+1.61%) |
Mar 13, 2023 | 32.43 | 32.94 | 32.43 | 32.85 | 10,369 | +0.11(+0.34%) |
Mar 10, 2023 | 33.28 | 33.28 | 32.74 | 32.74 | 4,013 | -0.71(-2.12%) |
Mar 09, 2023 | 34.10 | 34.10 | 33.44 | 33.45 | 6,328 | -0.64(-1.88%) |
Mar 08, 2023 | 34.00 | 34.13 | 33.93 | 34.09 | 1,880 | +0.01(+0.03%) |
Mar 07, 2023 | 34.21 | 34.21 | 34.05 | 34.08 | 5,856 | -0.45(-1.30%) |
Mar 06, 2023 | 34.75 | 34.75 | 34.53 | 34.53 | 1,894 | -0.02(-0.06%) |
Mar 03, 2023 | 34.29 | 34.56 | 34.29 | 34.55 | 13,450 | +0.53(+1.56%) |
Mar 02, 2023 | 33.70 | 34.02 | 33.70 | 34.02 | 873 | +0.28(+0.83%) |