Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.96 | 33.28 | 32.08 | 32.16 | 5,767,160 | -0.14(-0.42%) |
May 05, 2023 | 32.55 | 32.71 | 31.97 | 32.29 | 7,506,572 | +0.93(+2.98%) |
May 04, 2023 | 33.83 | 34.89 | 31.11 | 31.36 | 10,608,611 | -1.86(-5.59%) |
May 03, 2023 | 32.69 | 33.96 | 32.47 | 33.22 | 6,846,540 | -0.18(-0.55%) |
May 02, 2023 | 35.15 | 35.30 | 32.93 | 33.40 | 7,188,865 | -2.47(-6.88%) |
May 01, 2023 | 35.14 | 36.05 | 34.97 | 35.87 | 3,510,417 | +0.05(+0.14%) |
Apr 28, 2023 | 34.57 | 36.02 | 34.36 | 35.82 | 3,979,981 | +1.16(+3.34%) |
Apr 27, 2023 | 34.43 | 34.97 | 34.08 | 34.66 | 4,177,360 | +0.28(+0.82%) |
Apr 26, 2023 | 35.09 | 35.48 | 33.99 | 34.38 | 5,103,295 | -0.89(-2.54%) |
Apr 25, 2023 | 36.24 | 36.35 | 35.23 | 35.28 | 5,392,079 | -1.52(-4.12%) |
Apr 24, 2023 | 35.98 | 36.99 | 35.91 | 36.79 | 4,158,353 | +0.60(+1.67%) |
Apr 21, 2023 | 36.69 | 36.83 | 35.91 | 36.19 | 3,487,995 | -0.46(-1.25%) |
Apr 20, 2023 | 36.74 | 37.08 | 36.21 | 36.65 | 6,086,231 | -0.82(-2.18%) |
Apr 19, 2023 | 37.26 | 37.67 | 36.77 | 37.46 | 5,741,416 | -0.61(-1.60%) |
Apr 18, 2023 | 38.14 | 38.20 | 37.55 | 38.07 | 5,190,700 | -0.07(-0.18%) |
Apr 17, 2023 | 39.42 | 39.71 | 38.12 | 38.14 | 4,674,217 | -1.25(-3.16%) |
Apr 14, 2023 | 39.18 | 39.53 | 38.79 | 39.39 | 4,311,907 | +0.30(+0.77%) |
Apr 13, 2023 | 38.41 | 39.28 | 38.03 | 39.09 | 6,012,169 | +0.80(+2.09%) |
Apr 12, 2023 | 38.79 | 38.98 | 38.21 | 38.29 | 4,539,005 | -0.27(-0.70%) |
Apr 11, 2023 | 38.27 | 39.04 | 37.80 | 38.56 | 5,315,359 | +0.80(+2.12%) |
Apr 10, 2023 | 37.14 | 38.15 | 37.02 | 37.76 | 5,994,690 | +0.99(+2.69%) |
Apr 06, 2023 | 36.49 | 37.22 | 36.27 | 36.77 | 5,264,952 | +0.08(+0.21%) |
Apr 05, 2023 | 36.60 | 36.88 | 35.88 | 36.69 | 6,994,444 | -0.11(-0.29%) |
Apr 04, 2023 | 38.24 | 38.24 | 36.21 | 36.80 | 9,085,644 | -1.06(-2.81%) |
Apr 03, 2023 | 36.93 | 38.12 | 36.90 | 37.86 | 10,068,886 | +3.03(+8.71%) |
Mar 31, 2023 | 34.54 | 34.86 | 34.19 | 34.83 | 6,643,370 | +0.66(+1.92%) |
Mar 30, 2023 | 35.25 | 35.33 | 34.06 | 34.17 | 6,985,367 | -0.51(-1.48%) |
Mar 29, 2023 | 35.14 | 35.24 | 34.49 | 34.68 | 7,620,977 | +0.01(+0.03%) |
Mar 28, 2023 | 33.93 | 35.05 | 33.80 | 34.67 | 5,013,121 | +0.50(+1.47%) |
Mar 27, 2023 | 33.77 | 34.55 | 33.29 | 34.17 | 7,271,842 | +0.84(+2.52%) |
Mar 24, 2023 | 32.20 | 33.49 | 31.96 | 33.33 | 7,208,251 | +0.48(+1.47%) |
Mar 23, 2023 | 33.32 | 34.06 | 32.22 | 32.85 | 8,270,169 | -0.33(-0.99%) |
Mar 22, 2023 | 33.84 | 34.40 | 33.16 | 33.18 | 9,021,211 | -0.67(-1.97%) |
Mar 21, 2023 | 32.61 | 34.28 | 32.49 | 33.84 | 11,215,212 | +2.09(+6.57%) |
Mar 20, 2023 | 30.80 | 32.01 | 30.63 | 31.76 | 6,601,351 | +1.10(+3.59%) |
Mar 17, 2023 | 31.57 | 31.67 | 30.36 | 30.66 | 16,401,082 | -1.03(-3.26%) |
Mar 16, 2023 | 30.10 | 31.75 | 29.86 | 31.69 | 7,841,413 | +0.73(+2.37%) |
Mar 15, 2023 | 31.94 | 32.36 | 30.38 | 30.95 | 12,423,564 | -2.68(-7.98%) |
Mar 14, 2023 | 33.38 | 34.67 | 32.63 | 33.64 | 8,417,500 | +0.30(+0.90%) |
Mar 13, 2023 | 33.47 | 34.55 | 32.68 | 33.34 | 9,432,011 | -1.38(-3.98%) |
Mar 10, 2023 | 35.55 | 36.28 | 34.53 | 34.72 | 6,743,755 | -1.02(-2.86%) |
Mar 09, 2023 | 37.23 | 37.82 | 35.67 | 35.75 | 5,578,449 | -1.43(-3.85%) |
Mar 08, 2023 | 37.55 | 38.24 | 36.71 | 37.17 | 4,893,336 | -0.62(-1.64%) |
Mar 07, 2023 | 38.43 | 38.57 | 37.59 | 37.79 | 4,403,009 | -0.99(-2.54%) |
Mar 06, 2023 | 39.17 | 39.32 | 38.43 | 38.78 | 6,732,098 | -0.97(-2.43%) |
Mar 03, 2023 | 38.15 | 39.97 | 38.05 | 39.74 | 4,479,119 | +0.85(+2.19%) |
Mar 02, 2023 | 38.30 | 39.14 | 38.13 | 38.89 | 3,911,681 | +0.62(+1.61%) |