Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.73 | 28.89 | 28.27 | 28.35 | 1,715,095 | -0.38(-1.31%) |
May 05, 2023 | 28.23 | 29.14 | 28.23 | 28.73 | 2,242,093 | +0.76(+2.73%) |
May 04, 2023 | 30.18 | 30.61 | 27.89 | 27.97 | 3,129,705 | -2.41(-7.94%) |
May 03, 2023 | 30.66 | 31.22 | 30.36 | 30.38 | 1,892,113 | -0.40(-1.29%) |
May 02, 2023 | 31.76 | 31.78 | 30.44 | 30.77 | 1,508,731 | -1.08(-3.40%) |
May 01, 2023 | 32.03 | 32.27 | 31.79 | 31.86 | 1,010,646 | -0.06(-0.18%) |
Apr 28, 2023 | 31.87 | 32.13 | 31.71 | 31.91 | 2,937,800 | -0.13(-0.41%) |
Apr 27, 2023 | 31.32 | 32.11 | 31.31 | 32.05 | 1,240,041 | +0.81(+2.59%) |
Apr 26, 2023 | 31.62 | 31.87 | 31.20 | 31.24 | 987,626 | -0.70(-2.18%) |
Apr 25, 2023 | 32.22 | 32.29 | 31.91 | 31.93 | 839,486 | -0.50(-1.54%) |
Apr 24, 2023 | 32.99 | 33.10 | 32.28 | 32.43 | 1,241,815 | -0.53(-1.60%) |
Apr 21, 2023 | 33.14 | 33.14 | 32.76 | 32.96 | 996,035 | +0.02(+0.06%) |
Apr 20, 2023 | 32.79 | 33.02 | 32.61 | 32.94 | 1,191,079 | +0.05(+0.14%) |
Apr 19, 2023 | 32.25 | 32.93 | 32.23 | 32.89 | 1,033,056 | +0.31(+0.95%) |
Apr 18, 2023 | 32.69 | 32.69 | 32.24 | 32.58 | 1,155,820 | -0.28(-0.86%) |
Apr 17, 2023 | 32.56 | 32.98 | 32.46 | 32.87 | 987,925 | +0.32(+0.98%) |
Apr 14, 2023 | 32.76 | 32.87 | 32.36 | 32.54 | 1,020,223 | -0.26(-0.80%) |
Apr 13, 2023 | 32.90 | 33.02 | 32.38 | 32.81 | 867,113 | -0.19(-0.57%) |
Apr 12, 2023 | 33.32 | 33.32 | 32.68 | 33.00 | 1,508,987 | -0.29(-0.88%) |
Apr 11, 2023 | 32.97 | 33.41 | 32.89 | 33.29 | 1,431,909 | +0.32(+0.97%) |
Apr 10, 2023 | 32.66 | 33.03 | 32.45 | 32.97 | 1,310,388 | +0.26(+0.81%) |
Apr 06, 2023 | 32.73 | 32.85 | 32.47 | 32.70 | 1,525,462 | -0.03(-0.09%) |
Apr 05, 2023 | 32.18 | 32.78 | 32.18 | 32.73 | 1,918,913 | +0.62(+1.94%) |
Apr 04, 2023 | 32.31 | 32.35 | 31.88 | 32.11 | 1,024,756 | -0.08(-0.26%) |
Apr 03, 2023 | 32.70 | 32.94 | 32.12 | 32.20 | 1,278,030 | -0.55(-1.67%) |
Mar 31, 2023 | 32.23 | 32.84 | 32.06 | 32.74 | 1,793,697 | +0.75(+2.36%) |
Mar 30, 2023 | 31.97 | 32.21 | 31.73 | 31.99 | 874,720 | +0.25(+0.80%) |
Mar 29, 2023 | 31.88 | 31.88 | 31.55 | 31.73 | 1,341,038 | +0.18(+0.57%) |
Mar 28, 2023 | 31.57 | 31.75 | 31.32 | 31.56 | 1,070,634 | -0.06(-0.18%) |
Mar 27, 2023 | 31.56 | 31.75 | 31.20 | 31.61 | 1,533,659 | +0.37(+1.18%) |
Mar 24, 2023 | 30.42 | 31.24 | 30.24 | 31.24 | 1,231,934 | +0.46(+1.50%) |
Mar 23, 2023 | 32.22 | 32.42 | 30.77 | 30.78 | 1,999,543 | -1.50(-4.64%) |
Mar 22, 2023 | 33.18 | 33.27 | 32.22 | 32.28 | 1,402,682 | -1.08(-3.25%) |
Mar 21, 2023 | 33.60 | 33.79 | 33.13 | 33.36 | 1,725,216 | -0.07(-0.20%) |
Mar 20, 2023 | 33.25 | 33.79 | 33.18 | 33.43 | 1,570,427 | +0.43(+1.31%) |
Mar 17, 2023 | 33.51 | 33.51 | 32.51 | 33.00 | 4,654,169 | -0.11(-0.34%) |
Mar 16, 2023 | 32.41 | 33.36 | 32.21 | 33.11 | 1,691,121 | +0.46(+1.41%) |
Mar 15, 2023 | 32.95 | 33.09 | 32.31 | 32.65 | 1,538,233 | -0.75(-2.26%) |
Mar 14, 2023 | 33.40 | 33.77 | 33.03 | 33.40 | 1,397,459 | +0.74(+2.28%) |
Mar 13, 2023 | 32.33 | 33.66 | 32.33 | 32.66 | 2,103,096 | -0.08(-0.26%) |
Mar 10, 2023 | 33.75 | 33.79 | 32.51 | 32.74 | 1,023,039 | -1.04(-3.09%) |
Mar 09, 2023 | 34.31 | 34.51 | 33.78 | 33.79 | 804,103 | -0.48(-1.41%) |
Mar 08, 2023 | 34.29 | 34.37 | 34.00 | 34.27 | 872,150 | -0.10(-0.30%) |
Mar 07, 2023 | 34.62 | 35.12 | 34.30 | 34.37 | 1,047,794 | -0.22(-0.65%) |
Mar 06, 2023 | 35.02 | 35.03 | 34.47 | 34.60 | 1,427,419 | -0.46(-1.30%) |
Mar 03, 2023 | 34.92 | 35.06 | 34.67 | 35.05 | 726,847 | +0.28(+0.80%) |
Mar 02, 2023 | 34.43 | 34.79 | 34.21 | 34.77 | 641,335 | +0.22(+0.65%) |