Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.00 | 30.38 | 27.73 | 28.19 | 4,283,618 | -1.17(-4.00%) |
May 05, 2023 | 25.85 | 30.72 | 25.23 | 29.37 | 14,267,104 | +6.19(+26.70%) |
May 04, 2023 | 23.61 | 25.73 | 21.79 | 23.18 | 16,239,998 | -1.91(-7.61%) |
May 03, 2023 | 30.33 | 30.43 | 24.28 | 25.09 | 20,261,272 | -6.00(-19.30%) |
May 02, 2023 | 36.97 | 37.09 | 28.34 | 31.09 | 22,925,908 | -7.75(-19.95%) |
May 01, 2023 | 39.28 | 39.55 | 38.78 | 38.84 | 986,124 | -0.29(-0.73%) |
Apr 28, 2023 | 39.18 | 39.71 | 39.09 | 39.12 | 703,102 | -0.00(-0.01%) |
Apr 27, 2023 | 39.59 | 39.59 | 39.10 | 39.13 | 629,228 | -0.18(-0.46%) |
Apr 26, 2023 | 39.64 | 39.78 | 39.29 | 39.31 | 563,697 | -0.34(-0.85%) |
Apr 25, 2023 | 39.98 | 39.98 | 39.61 | 39.65 | 479,052 | -0.24(-0.60%) |
Apr 24, 2023 | 39.37 | 39.92 | 39.31 | 39.88 | 537,099 | +0.52(+1.33%) |
Apr 21, 2023 | 39.77 | 39.82 | 39.27 | 39.36 | 821,358 | -0.33(-0.83%) |
Apr 20, 2023 | 40.05 | 40.13 | 39.60 | 39.69 | 882,761 | -0.32(-0.79%) |
Apr 19, 2023 | 40.47 | 40.52 | 39.81 | 40.01 | 986,844 | -0.35(-0.88%) |
Apr 18, 2023 | 40.74 | 40.77 | 40.33 | 40.36 | 416,998 | -0.29(-0.72%) |
Apr 17, 2023 | 40.67 | 40.77 | 40.55 | 40.66 | 307,032 | +0.05(+0.11%) |
Apr 14, 2023 | 40.35 | 40.70 | 40.35 | 40.61 | 326,215 | +0.31(+0.76%) |
Apr 13, 2023 | 40.31 | 40.48 | 40.22 | 40.30 | 315,885 | +0.12(+0.29%) |
Apr 12, 2023 | 40.24 | 40.30 | 40.08 | 40.19 | 261,057 | +0.09(+0.23%) |
Apr 11, 2023 | 40.33 | 40.42 | 40.06 | 40.09 | 391,076 | -0.01(-0.02%) |
Apr 10, 2023 | 40.25 | 40.43 | 39.83 | 40.10 | 557,036 | -0.24(-0.59%) |
Apr 06, 2023 | 40.45 | 40.60 | 40.27 | 40.34 | 289,654 | -0.06(-0.15%) |
Apr 05, 2023 | 40.41 | 40.43 | 40.17 | 40.40 | 296,117 | +0.01(+0.02%) |
Apr 04, 2023 | 40.44 | 40.45 | 40.19 | 40.39 | 356,452 | -0.09(-0.23%) |
Apr 03, 2023 | 40.05 | 40.51 | 39.84 | 40.49 | 481,783 | +0.65(+1.64%) |
Mar 31, 2023 | 39.98 | 40.03 | 39.74 | 39.83 | 540,533 | -0.06(-0.15%) |
Mar 30, 2023 | 39.83 | 39.98 | 39.58 | 39.89 | 535,428 | +0.02(+0.04%) |
Mar 29, 2023 | 39.59 | 39.92 | 39.52 | 39.88 | 512,960 | +0.29(+0.74%) |
Mar 28, 2023 | 39.28 | 39.64 | 39.28 | 39.58 | 425,430 | +0.34(+0.86%) |
Mar 27, 2023 | 38.90 | 39.35 | 38.60 | 39.25 | 722,535 | +0.39(+1.01%) |
Mar 24, 2023 | 38.92 | 38.95 | 38.61 | 38.85 | 764,107 | -0.08(-0.20%) |
Mar 23, 2023 | 38.98 | 39.17 | 38.77 | 38.93 | 551,948 | -0.06(-0.16%) |
Mar 22, 2023 | 39.15 | 39.25 | 38.90 | 38.99 | 640,025 | -0.19(-0.49%) |
Mar 21, 2023 | 39.28 | 39.48 | 39.09 | 39.18 | 675,613 | +0.15(+0.39%) |
Mar 20, 2023 | 39.21 | 39.36 | 39.02 | 39.03 | 747,200 | -0.18(-0.47%) |
Mar 17, 2023 | 39.59 | 39.68 | 39.11 | 39.21 | 778,467 | -0.42(-1.07%) |
Mar 16, 2023 | 38.91 | 39.71 | 38.78 | 39.64 | 853,365 | +0.85(+2.20%) |
Mar 15, 2023 | 38.67 | 38.82 | 38.40 | 38.78 | 2,051,577 | +0.01(+0.02%) |
Mar 14, 2023 | 38.71 | 38.98 | 38.68 | 38.78 | 1,237,617 | -0.04(-0.10%) |
Mar 13, 2023 | 38.78 | 39.07 | 38.59 | 38.81 | 1,457,094 | -0.01(-0.02%) |
Mar 10, 2023 | 39.36 | 39.86 | 38.59 | 38.82 | 2,906,059 | -0.42(-1.08%) |
Mar 09, 2023 | 39.95 | 40.18 | 39.20 | 39.25 | 2,053,157 | -0.59(-1.49%) |
Mar 08, 2023 | 40.21 | 40.22 | 39.75 | 39.84 | 1,138,183 | -0.24(-0.59%) |
Mar 07, 2023 | 40.25 | 40.31 | 40.03 | 40.08 | 894,031 | -0.07(-0.18%) |
Mar 06, 2023 | 40.10 | 40.25 | 39.96 | 40.15 | 725,338 | +0.19(+0.48%) |
Mar 03, 2023 | 39.91 | 40.08 | 39.80 | 39.96 | 712,019 | +0.05(+0.13%) |
Mar 02, 2023 | 39.91 | 39.93 | 39.69 | 39.91 | 633,837 | +0.05(+0.13%) |