Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.07 | 34.08 | 33.84 | 33.94 | 396,867 | -0.05(-0.14%) |
May 05, 2023 | 33.79 | 34.02 | 33.76 | 33.98 | 391,538 | +0.48(+1.42%) |
May 04, 2023 | 33.74 | 33.80 | 33.37 | 33.51 | 349,225 | -0.28(-0.82%) |
May 03, 2023 | 34.11 | 34.16 | 33.76 | 33.78 | 342,531 | -0.30(-0.89%) |
May 02, 2023 | 34.41 | 34.48 | 33.85 | 34.09 | 342,682 | -0.39(-1.13%) |
May 01, 2023 | 34.38 | 34.56 | 34.33 | 34.48 | 555,055 | +0.08(+0.22%) |
Apr 28, 2023 | 34.13 | 34.40 | 34.08 | 34.40 | 396,890 | +0.27(+0.78%) |
Apr 27, 2023 | 33.83 | 34.21 | 33.69 | 34.14 | 273,525 | +0.42(+1.24%) |
Apr 26, 2023 | 34.10 | 34.27 | 33.70 | 33.72 | 415,854 | -0.34(-0.99%) |
Apr 25, 2023 | 34.30 | 34.39 | 34.02 | 34.06 | 452,624 | -0.36(-1.05%) |
Apr 24, 2023 | 34.27 | 34.46 | 34.27 | 34.42 | 450,675 | +0.12(+0.36%) |
Apr 21, 2023 | 34.35 | 34.43 | 34.26 | 34.29 | 392,400 | -0.03(-0.08%) |
Apr 20, 2023 | 34.34 | 34.43 | 34.26 | 34.32 | 263,855 | -0.07(-0.19%) |
Apr 19, 2023 | 34.39 | 34.50 | 34.31 | 34.39 | 452,882 | -0.11(-0.33%) |
Apr 18, 2023 | 34.45 | 34.50 | 34.36 | 34.50 | 346,997 | +0.10(+0.30%) |
Apr 17, 2023 | 34.47 | 34.48 | 34.28 | 34.40 | 405,137 | -0.03(-0.08%) |
Apr 14, 2023 | 34.38 | 34.54 | 34.23 | 34.43 | 348,446 | +0.12(+0.36%) |
Apr 13, 2023 | 34.11 | 34.36 | 34.03 | 34.30 | 418,349 | +0.30(+0.89%) |
Apr 12, 2023 | 34.20 | 34.27 | 34.00 | 34.00 | 394,322 | -0.11(-0.33%) |
Apr 11, 2023 | 34.02 | 34.16 | 33.96 | 34.11 | 375,772 | +0.16(+0.48%) |
Apr 10, 2023 | 33.82 | 33.97 | 33.81 | 33.95 | 764,246 | +0.04(+0.11%) |
Apr 06, 2023 | 33.83 | 33.93 | 33.76 | 33.91 | 758,853 | +0.08(+0.22%) |
Apr 05, 2023 | 33.74 | 33.92 | 33.74 | 33.84 | 889,004 | +0.09(+0.28%) |
Apr 04, 2023 | 34.08 | 34.09 | 33.64 | 33.74 | 338,858 | -0.28(-0.84%) |
Apr 03, 2023 | 33.72 | 34.05 | 33.71 | 34.03 | 496,542 | +0.36(+1.07%) |
Mar 31, 2023 | 33.40 | 33.67 | 33.40 | 33.67 | 604,594 | +0.28(+0.82%) |
Mar 30, 2023 | 33.35 | 33.39 | 33.18 | 33.39 | 372,518 | +0.13(+0.40%) |
Mar 29, 2023 | 33.28 | 33.28 | 33.11 | 33.26 | 463,657 | +0.26(+0.78%) |
Mar 28, 2023 | 32.95 | 33.10 | 32.88 | 33.00 | 486,987 | +0.08(+0.23%) |
Mar 27, 2023 | 32.99 | 33.09 | 32.86 | 32.93 | 424,673 | +0.13(+0.40%) |
Mar 24, 2023 | 32.63 | 32.81 | 32.37 | 32.80 | 429,777 | +0.22(+0.67%) |
Mar 23, 2023 | 32.75 | 33.04 | 32.44 | 32.58 | 381,906 | -0.05(-0.14%) |
Mar 22, 2023 | 32.98 | 33.16 | 32.62 | 32.63 | 454,483 | -0.35(-1.06%) |
Mar 21, 2023 | 32.96 | 33.04 | 32.78 | 32.98 | 259,187 | +0.31(+0.95%) |
Mar 20, 2023 | 32.44 | 32.78 | 32.38 | 32.66 | 357,019 | +0.36(+1.11%) |
Mar 17, 2023 | 32.56 | 32.66 | 32.25 | 32.30 | 247,219 | -0.33(-1.01%) |
Mar 16, 2023 | 32.28 | 32.71 | 32.10 | 32.63 | 466,980 | +0.26(+0.79%) |
Mar 15, 2023 | 32.31 | 32.46 | 32.05 | 32.38 | 498,157 | -0.33(-1.01%) |
Mar 14, 2023 | 32.66 | 32.85 | 32.41 | 32.71 | 777,341 | +0.36(+1.11%) |
Mar 13, 2023 | 32.27 | 32.77 | 32.19 | 32.35 | 629,775 | -0.11(-0.35%) |
Mar 10, 2023 | 32.74 | 32.99 | 32.35 | 32.46 | 477,213 | -0.37(-1.12%) |
Mar 09, 2023 | 33.25 | 33.40 | 32.71 | 32.83 | 326,736 | -0.38(-1.14%) |
Mar 08, 2023 | 33.30 | 33.37 | 32.95 | 33.21 | 531,861 | -0.05(-0.14%) |
Mar 07, 2023 | 33.70 | 33.74 | 33.18 | 33.26 | 452,295 | -0.49(-1.46%) |
Mar 06, 2023 | 33.72 | 33.80 | 33.63 | 33.75 | 529,277 | +0.05(+0.14%) |
Mar 03, 2023 | 33.36 | 33.70 | 33.30 | 33.70 | 470,609 | +0.42(+1.25%) |
Mar 02, 2023 | 33.01 | 33.41 | 33.00 | 33.29 | 370,399 | +0.12(+0.37%) |