Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.66 | 33.03 | 32.56 | 32.78 | 2,144,154 | -0.01(-0.03%) |
May 05, 2023 | 31.92 | 32.93 | 31.92 | 32.79 | 2,565,655 | +0.96(+3.03%) |
May 04, 2023 | 31.92 | 32.19 | 31.69 | 31.83 | 3,032,770 | -0.07(-0.21%) |
May 03, 2023 | 32.26 | 32.54 | 31.87 | 31.89 | 2,849,385 | -0.19(-0.59%) |
May 02, 2023 | 32.04 | 32.24 | 31.34 | 32.08 | 3,519,265 | +0.22(+0.69%) |
May 01, 2023 | 31.76 | 32.19 | 31.69 | 31.86 | 3,185,303 | +0.05(+0.15%) |
Apr 28, 2023 | 31.46 | 31.95 | 31.24 | 31.82 | 3,049,020 | +0.48(+1.52%) |
Apr 27, 2023 | 30.68 | 31.54 | 30.68 | 31.34 | 2,916,181 | +0.70(+2.27%) |
Apr 26, 2023 | 30.71 | 31.07 | 30.54 | 30.64 | 2,762,961 | -0.22(-0.71%) |
Apr 25, 2023 | 31.20 | 31.31 | 30.75 | 30.86 | 2,877,316 | -0.46(-1.46%) |
Apr 24, 2023 | 31.74 | 31.83 | 31.18 | 31.32 | 3,104,807 | -0.42(-1.32%) |
Apr 21, 2023 | 31.81 | 31.97 | 31.35 | 31.74 | 4,217,600 | +0.10(+0.30%) |
Apr 20, 2023 | 31.65 | 31.94 | 31.38 | 31.64 | 3,913,236 | -0.10(-0.30%) |
Apr 19, 2023 | 31.35 | 31.84 | 31.24 | 31.74 | 3,024,614 | +0.17(+0.54%) |
Apr 18, 2023 | 31.46 | 31.89 | 31.38 | 31.57 | 3,636,904 | +0.10(+0.33%) |
Apr 17, 2023 | 30.81 | 31.51 | 30.73 | 31.46 | 3,798,752 | +0.76(+2.48%) |
Apr 14, 2023 | 30.77 | 30.98 | 30.47 | 30.70 | 3,234,769 | -0.01(-0.03%) |
Apr 13, 2023 | 30.52 | 30.93 | 30.20 | 30.71 | 4,008,671 | +0.24(+0.78%) |
Apr 12, 2023 | 30.70 | 30.95 | 30.38 | 30.47 | 3,601,656 | +0.04(+0.13%) |
Apr 11, 2023 | 30.23 | 30.70 | 30.16 | 30.43 | 2,063,175 | +0.27(+0.89%) |
Apr 10, 2023 | 29.86 | 30.17 | 29.77 | 30.17 | 2,267,900 | +0.14(+0.48%) |
Apr 06, 2023 | 29.91 | 30.10 | 29.68 | 30.02 | 2,022,702 | +0.27(+0.90%) |
Apr 05, 2023 | 29.74 | 29.99 | 29.67 | 29.76 | 2,728,936 | -0.04(-0.13%) |
Apr 04, 2023 | 29.90 | 29.94 | 29.40 | 29.79 | 2,665,411 | +0.06(+0.19%) |
Apr 03, 2023 | 29.74 | 30.18 | 29.58 | 29.74 | 2,859,183 | -0.04(-0.13%) |
Mar 31, 2023 | 29.44 | 29.81 | 29.38 | 29.78 | 3,235,242 | +0.51(+1.73%) |
Mar 30, 2023 | 29.00 | 29.30 | 28.93 | 29.27 | 2,464,337 | +0.45(+1.55%) |
Mar 29, 2023 | 28.54 | 28.94 | 28.35 | 28.82 | 2,199,240 | +0.73(+2.61%) |
Mar 28, 2023 | 27.87 | 28.12 | 27.74 | 28.09 | 1,822,725 | -0.07(-0.24%) |
Mar 27, 2023 | 28.17 | 28.49 | 28.09 | 28.15 | 2,701,485 | +0.09(+0.31%) |
Mar 24, 2023 | 27.24 | 28.08 | 27.22 | 28.07 | 3,153,414 | +0.72(+2.65%) |
Mar 23, 2023 | 27.58 | 27.99 | 27.29 | 27.34 | 3,107,579 | -0.10(-0.38%) |
Mar 22, 2023 | 28.36 | 28.49 | 27.40 | 27.45 | 3,816,837 | -1.33(-4.64%) |
Mar 21, 2023 | 29.18 | 29.55 | 28.43 | 28.78 | 4,850,982 | -0.40(-1.37%) |
Mar 20, 2023 | 28.93 | 29.34 | 28.50 | 29.18 | 4,002,599 | +0.11(+0.39%) |
Mar 17, 2023 | 29.53 | 29.67 | 28.94 | 29.07 | 6,716,826 | -0.58(-1.96%) |
Mar 16, 2023 | 29.78 | 29.95 | 29.16 | 29.65 | 4,123,860 | -0.34(-1.14%) |
Mar 15, 2023 | 29.48 | 30.05 | 29.46 | 29.99 | 3,778,232 | +0.19(+0.64%) |
Mar 14, 2023 | 30.15 | 30.27 | 29.43 | 29.80 | 5,040,403 | +0.12(+0.42%) |
Mar 13, 2023 | 28.64 | 29.84 | 28.64 | 29.68 | 3,983,015 | +0.83(+2.88%) |
Mar 10, 2023 | 29.84 | 29.95 | 28.60 | 28.85 | 5,555,892 | -0.96(-3.23%) |
Mar 09, 2023 | 30.17 | 30.45 | 29.71 | 29.81 | 3,742,969 | -0.34(-1.14%) |
Mar 08, 2023 | 29.62 | 30.48 | 29.62 | 30.16 | 3,761,998 | +0.51(+1.74%) |
Mar 07, 2023 | 30.35 | 30.39 | 29.54 | 29.64 | 2,442,891 | -0.74(-2.45%) |
Mar 06, 2023 | 30.51 | 30.70 | 30.16 | 30.39 | 2,943,417 | +0.04(+0.13%) |
Mar 03, 2023 | 29.38 | 30.40 | 29.36 | 30.35 | 3,672,781 | +1.19(+4.09%) |
Mar 02, 2023 | 28.71 | 29.25 | 28.67 | 29.16 | 3,049,220 | +0.21(+0.72%) |