Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.54 | 33.59 | 33.33 | 33.33 | 3,101 | -0.13(-0.40%) |
May 05, 2023 | 33.34 | 33.62 | 33.34 | 33.46 | 7,647 | +0.66(+2.01%) |
May 04, 2023 | 32.88 | 32.94 | 32.77 | 32.80 | 4,618 | -0.35(-1.07%) |
May 03, 2023 | 33.48 | 33.48 | 33.13 | 33.15 | 5,748 | -0.40(-1.19%) |
May 02, 2023 | 34.12 | 34.12 | 33.39 | 33.55 | 4,188 | -0.86(-2.50%) |
May 01, 2023 | 34.29 | 34.45 | 34.29 | 34.42 | 4,156 | +0.02(+0.05%) |
Apr 28, 2023 | 34.25 | 34.45 | 34.20 | 34.40 | 4,635 | +0.42(+1.24%) |
Apr 27, 2023 | 33.69 | 34.05 | 33.69 | 33.98 | 4,600 | +0.17(+0.50%) |
Apr 26, 2023 | 34.21 | 34.21 | 33.73 | 33.81 | 8,342 | -0.63(-1.83%) |
Apr 25, 2023 | 34.64 | 34.64 | 34.42 | 34.44 | 4,661 | -0.65(-1.84%) |
Apr 24, 2023 | 34.79 | 35.13 | 34.79 | 35.08 | 5,590 | +0.30(+0.85%) |
Apr 21, 2023 | 34.73 | 34.79 | 34.64 | 34.79 | 5,515 | -0.01(-0.04%) |
Apr 20, 2023 | 34.59 | 34.82 | 34.56 | 34.80 | 7,284 | -0.09(-0.25%) |
Apr 19, 2023 | 34.76 | 34.96 | 34.76 | 34.89 | 30,766 | -0.13(-0.36%) |
Apr 18, 2023 | 34.95 | 35.02 | 34.92 | 35.02 | 9,402 | -0.09(-0.24%) |
Apr 17, 2023 | 35.27 | 35.27 | 35.07 | 35.10 | 1,403 | -0.19(-0.54%) |
Apr 14, 2023 | 35.33 | 35.33 | 35.11 | 35.29 | 4,501 | +0.02(+0.05%) |
Apr 13, 2023 | 35.20 | 35.36 | 35.20 | 35.27 | 2,057 | +0.26(+0.74%) |
Apr 12, 2023 | 35.13 | 35.28 | 35.01 | 35.01 | 1,808 | -0.02(-0.04%) |
Apr 11, 2023 | 34.93 | 35.16 | 34.93 | 35.03 | 72,490 | +0.31(+0.88%) |
Apr 10, 2023 | 34.56 | 35.04 | 34.56 | 34.72 | 8,019 | +0.34(+1.00%) |
Apr 06, 2023 | 34.54 | 34.60 | 34.38 | 34.38 | 3,385 | -0.24(-0.68%) |
Apr 05, 2023 | 34.59 | 34.61 | 34.35 | 34.61 | 2,517 | +0.25(+0.73%) |
Apr 04, 2023 | 35.04 | 35.04 | 34.12 | 34.36 | 4,187 | -0.59(-1.68%) |
Apr 03, 2023 | 34.67 | 35.05 | 34.61 | 34.95 | 5,653 | +0.91(+2.69%) |
Mar 31, 2023 | 33.82 | 34.03 | 33.78 | 34.03 | 28,686 | +0.49(+1.45%) |
Mar 30, 2023 | 33.69 | 33.69 | 33.48 | 33.55 | 2,349 | +0.01(+0.04%) |
Mar 29, 2023 | 33.43 | 33.54 | 33.40 | 33.53 | 33,480 | +0.39(+1.17%) |
Mar 28, 2023 | 33.14 | 33.28 | 33.07 | 33.14 | 6,327 | +0.28(+0.84%) |
Mar 27, 2023 | 32.65 | 33.03 | 32.58 | 32.87 | 5,242 | +0.41(+1.28%) |
Mar 24, 2023 | 32.03 | 32.56 | 31.92 | 32.46 | 3,470 | +0.16(+0.50%) |
Mar 23, 2023 | 32.81 | 32.87 | 32.30 | 32.30 | 2,909 | -0.15(-0.45%) |
Mar 22, 2023 | 33.00 | 33.00 | 32.44 | 32.44 | 26,453 | -0.68(-2.05%) |
Mar 21, 2023 | 33.07 | 33.19 | 32.84 | 33.12 | 34,824 | +0.70(+2.15%) |
Mar 20, 2023 | 32.35 | 32.50 | 32.35 | 32.42 | 10,398 | +0.65(+2.05%) |
Mar 17, 2023 | 32.15 | 32.20 | 31.69 | 31.77 | 33,824 | -0.56(-1.74%) |
Mar 16, 2023 | 31.43 | 32.35 | 31.35 | 32.33 | 5,716 | +0.56(+1.75%) |
Mar 15, 2023 | 31.75 | 31.86 | 31.53 | 31.77 | 9,753 | -1.27(-3.83%) |
Mar 14, 2023 | 33.45 | 33.45 | 32.70 | 33.04 | 50,126 | +0.21(+0.65%) |
Mar 13, 2023 | 32.61 | 33.31 | 32.61 | 32.82 | 28,767 | -0.17(-0.50%) |
Mar 10, 2023 | 33.45 | 33.45 | 32.96 | 32.99 | 1,855 | -0.53(-1.59%) |
Mar 09, 2023 | 34.35 | 34.45 | 33.41 | 33.52 | 10,837 | -0.61(-1.77%) |
Mar 08, 2023 | 34.40 | 34.40 | 33.91 | 34.13 | 7,499 | -0.21(-0.60%) |
Mar 07, 2023 | 34.76 | 34.76 | 34.26 | 34.33 | 15,283 | -0.55(-1.57%) |
Mar 06, 2023 | 34.90 | 35.20 | 34.75 | 34.88 | 19,126 | -0.14(-0.40%) |
Mar 03, 2023 | 34.37 | 35.07 | 34.37 | 35.02 | 47,617 | +0.48(+1.40%) |
Mar 02, 2023 | 34.27 | 34.60 | 34.27 | 34.54 | 3,384 | +0.33(+0.97%) |