Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.26 | 36.29 | 36.13 | 36.18 | 23,161 | -0.09(-0.24%) |
May 05, 2023 | 35.99 | 36.33 | 35.99 | 36.27 | 408,515 | +0.60(+1.68%) |
May 04, 2023 | 35.84 | 35.85 | 35.58 | 35.67 | 23,770 | -0.27(-0.74%) |
May 03, 2023 | 36.25 | 36.37 | 35.93 | 35.94 | 36,611 | -0.28(-0.78%) |
May 02, 2023 | 36.53 | 36.53 | 35.97 | 36.22 | 18,343 | -0.40(-1.10%) |
May 01, 2023 | 36.59 | 36.80 | 36.59 | 36.62 | 12,486 | -0.03(-0.08%) |
Apr 28, 2023 | 36.28 | 36.65 | 36.28 | 36.65 | 19,046 | +0.31(+0.86%) |
Apr 27, 2023 | 35.82 | 36.37 | 35.82 | 36.34 | 14,431 | +0.60(+1.67%) |
Apr 26, 2023 | 36.05 | 36.05 | 35.71 | 35.74 | 22,688 | -0.31(-0.87%) |
Apr 25, 2023 | 36.43 | 36.43 | 36.05 | 36.05 | 31,900 | -0.42(-1.16%) |
Apr 24, 2023 | 36.38 | 36.49 | 36.38 | 36.47 | 14,505 | +0.07(+0.19%) |
Apr 21, 2023 | 36.45 | 36.46 | 36.30 | 36.41 | 249,465 | +0.02(+0.05%) |
Apr 20, 2023 | 36.27 | 36.49 | 36.27 | 36.39 | 82,106 | -0.11(-0.30%) |
Apr 19, 2023 | 36.47 | 36.55 | 36.42 | 36.49 | 31,139 | +0.00(+0.00%) |
Apr 18, 2023 | 36.55 | 36.55 | 36.39 | 36.49 | 32,724 | +0.03(+0.08%) |
Apr 17, 2023 | 36.34 | 36.48 | 36.27 | 36.46 | 42,385 | +0.15(+0.41%) |
Apr 14, 2023 | 36.39 | 36.59 | 36.22 | 36.32 | 22,475 | -0.14(-0.38%) |
Apr 13, 2023 | 36.19 | 36.45 | 36.04 | 36.45 | 16,527 | +0.34(+0.95%) |
Apr 12, 2023 | 36.36 | 36.39 | 36.05 | 36.11 | 41,387 | -0.07(-0.19%) |
Apr 11, 2023 | 36.12 | 36.31 | 36.12 | 36.18 | 58,905 | +0.08(+0.22%) |
Apr 10, 2023 | 35.88 | 36.10 | 35.87 | 36.10 | 16,113 | +0.05(+0.15%) |
Apr 06, 2023 | 35.99 | 36.08 | 35.90 | 36.05 | 20,693 | +0.03(+0.10%) |
Apr 05, 2023 | 35.87 | 36.03 | 35.87 | 36.01 | 32,348 | +0.09(+0.25%) |
Apr 04, 2023 | 36.21 | 36.21 | 35.83 | 35.92 | 52,774 | -0.21(-0.57%) |
Apr 03, 2023 | 36.01 | 36.17 | 35.97 | 36.13 | 19,644 | +0.22(+0.60%) |
Mar 31, 2023 | 35.64 | 35.92 | 35.63 | 35.91 | 12,492 | +0.44(+1.23%) |
Mar 30, 2023 | 35.49 | 35.53 | 35.34 | 35.48 | 37,645 | +0.18(+0.51%) |
Mar 29, 2023 | 35.13 | 35.31 | 35.12 | 35.30 | 59,062 | +0.40(+1.15%) |
Mar 28, 2023 | 34.84 | 35.02 | 34.82 | 34.89 | 16,427 | -0.06(-0.17%) |
Mar 27, 2023 | 35.04 | 35.08 | 34.89 | 34.95 | 26,302 | +0.17(+0.48%) |
Mar 24, 2023 | 34.37 | 34.79 | 34.27 | 34.79 | 44,993 | +0.29(+0.85%) |
Mar 23, 2023 | 34.69 | 34.95 | 34.30 | 34.49 | 33,327 | -0.01(-0.03%) |
Mar 22, 2023 | 35.10 | 35.21 | 34.50 | 34.50 | 24,630 | -0.56(-1.60%) |
Mar 21, 2023 | 35.03 | 35.10 | 34.83 | 35.06 | 21,272 | +0.27(+0.79%) |
Mar 20, 2023 | 34.51 | 34.81 | 34.51 | 34.79 | 14,120 | +0.38(+1.11%) |
Mar 17, 2023 | 34.66 | 34.68 | 34.30 | 34.40 | 28,049 | -0.39(-1.12%) |
Mar 16, 2023 | 34.28 | 34.81 | 34.12 | 34.79 | 55,563 | +0.36(+1.05%) |
Mar 15, 2023 | 34.26 | 34.43 | 34.02 | 34.43 | 58,055 | -0.26(-0.76%) |
Mar 14, 2023 | 34.78 | 34.82 | 34.33 | 34.70 | 24,632 | +0.38(+1.11%) |
Mar 13, 2023 | 34.12 | 34.68 | 34.06 | 34.32 | 632,311 | -0.09(-0.26%) |
Mar 10, 2023 | 34.74 | 34.88 | 34.27 | 34.40 | 24,220 | -0.41(-1.18%) |
Mar 09, 2023 | 35.44 | 35.48 | 34.76 | 34.81 | 20,714 | -0.52(-1.46%) |
Mar 08, 2023 | 35.31 | 35.37 | 35.17 | 35.33 | 16,293 | -0.03(-0.07%) |
Mar 07, 2023 | 35.89 | 35.89 | 35.29 | 35.36 | 13,384 | -0.56(-1.56%) |
Mar 06, 2023 | 35.84 | 36.04 | 35.84 | 35.92 | 26,968 | +0.08(+0.22%) |
Mar 03, 2023 | 35.53 | 35.84 | 35.46 | 35.84 | 30,903 | +0.37(+1.05%) |
Mar 02, 2023 | 35.07 | 35.48 | 35.07 | 35.47 | 20,449 | +0.24(+0.69%) |