Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.24 | 31.38 | 30.80 | 31.26 | 2,162,952 | +0.48(+1.56%) |
May 05, 2023 | 30.25 | 30.83 | 30.11 | 30.77 | 2,073,013 | +1.10(+3.70%) |
May 04, 2023 | 30.06 | 30.25 | 29.48 | 29.68 | 3,463,769 | -0.61(-2.01%) |
May 03, 2023 | 30.23 | 30.95 | 29.98 | 30.28 | 2,382,042 | +0.08(+0.26%) |
May 02, 2023 | 31.31 | 31.35 | 30.11 | 30.21 | 2,482,177 | -1.36(-4.32%) |
May 01, 2023 | 31.62 | 31.83 | 31.31 | 31.57 | 1,950,479 | -0.27(-0.86%) |
Apr 28, 2023 | 31.22 | 31.86 | 31.18 | 31.84 | 1,241,783 | +0.47(+1.50%) |
Apr 27, 2023 | 30.71 | 31.42 | 30.71 | 31.37 | 2,347,011 | +0.99(+3.26%) |
Apr 26, 2023 | 31.10 | 31.28 | 30.33 | 30.38 | 2,339,721 | -0.77(-2.49%) |
Apr 25, 2023 | 32.42 | 32.52 | 31.12 | 31.16 | 2,401,312 | -1.59(-4.85%) |
Apr 24, 2023 | 32.67 | 32.83 | 32.53 | 32.75 | 1,031,446 | +0.09(+0.27%) |
Apr 21, 2023 | 32.52 | 32.77 | 32.35 | 32.66 | 1,797,791 | +0.06(+0.18%) |
Apr 20, 2023 | 31.97 | 32.69 | 31.97 | 32.60 | 2,830,575 | +0.08(+0.24%) |
Apr 19, 2023 | 31.81 | 32.62 | 31.81 | 32.52 | 1,995,944 | +0.28(+0.88%) |
Apr 18, 2023 | 32.10 | 32.39 | 31.72 | 32.24 | 2,595,275 | +0.10(+0.31%) |
Apr 17, 2023 | 31.63 | 32.14 | 31.60 | 32.14 | 1,531,919 | +0.26(+0.80%) |
Apr 14, 2023 | 32.52 | 32.52 | 31.57 | 31.88 | 1,416,555 | -0.39(-1.22%) |
Apr 13, 2023 | 31.59 | 32.30 | 31.59 | 32.28 | 1,430,919 | +0.82(+2.62%) |
Apr 12, 2023 | 31.71 | 31.80 | 31.18 | 31.45 | 1,851,800 | +0.14(+0.44%) |
Apr 11, 2023 | 31.14 | 31.44 | 31.00 | 31.31 | 1,235,343 | +0.38(+1.24%) |
Apr 10, 2023 | 30.63 | 30.93 | 30.31 | 30.93 | 1,495,206 | -0.01(-0.03%) |
Apr 06, 2023 | 31.04 | 31.26 | 30.81 | 30.94 | 1,616,937 | -0.04(-0.13%) |
Apr 05, 2023 | 31.09 | 31.20 | 30.77 | 30.98 | 1,444,412 | -0.26(-0.82%) |
Apr 04, 2023 | 31.88 | 31.90 | 31.10 | 31.24 | 2,074,003 | -0.47(-1.49%) |
Apr 03, 2023 | 31.92 | 31.95 | 31.42 | 31.71 | 2,178,650 | -0.26(-0.83%) |
Mar 31, 2023 | 31.38 | 32.02 | 31.26 | 31.97 | 2,777,290 | +0.94(+3.03%) |
Mar 30, 2023 | 30.88 | 31.16 | 30.77 | 31.03 | 3,631,836 | +0.43(+1.41%) |
Mar 29, 2023 | 29.83 | 30.67 | 29.73 | 30.60 | 4,197,277 | +1.14(+3.86%) |
Mar 28, 2023 | 29.42 | 29.63 | 29.21 | 29.46 | 2,867,769 | +0.10(+0.33%) |
Mar 27, 2023 | 29.81 | 29.82 | 29.15 | 29.36 | 3,296,281 | -0.04(-0.13%) |
Mar 24, 2023 | 28.33 | 29.44 | 28.18 | 29.40 | 3,425,701 | +0.69(+2.39%) |
Mar 23, 2023 | 28.79 | 29.41 | 28.55 | 28.71 | 2,395,610 | +0.05(+0.17%) |
Mar 22, 2023 | 29.41 | 29.63 | 28.67 | 28.67 | 2,853,318 | -0.60(-2.04%) |
Mar 21, 2023 | 29.05 | 29.57 | 28.83 | 29.26 | 2,887,015 | +0.73(+2.54%) |
Mar 20, 2023 | 28.52 | 29.00 | 28.26 | 28.54 | 3,487,738 | +0.46(+1.64%) |
Mar 17, 2023 | 28.66 | 28.73 | 27.94 | 28.08 | 5,089,462 | -0.77(-2.69%) |
Mar 16, 2023 | 27.81 | 29.03 | 27.71 | 28.85 | 4,247,923 | +0.61(+2.15%) |
Mar 15, 2023 | 28.45 | 28.89 | 27.76 | 28.24 | 5,271,963 | -0.69(-2.37%) |
Mar 14, 2023 | 29.43 | 29.73 | 28.67 | 28.93 | 4,075,376 | +0.44(+1.55%) |
Mar 13, 2023 | 28.99 | 29.32 | 28.42 | 28.49 | 6,541,108 | -0.93(-3.17%) |
Mar 10, 2023 | 30.78 | 31.00 | 29.32 | 29.42 | 8,093,990 | -1.53(-4.94%) |
Mar 09, 2023 | 31.94 | 32.29 | 30.88 | 30.95 | 4,459,255 | -0.86(-2.71%) |
Mar 08, 2023 | 31.63 | 31.99 | 31.58 | 31.81 | 4,941,163 | +0.14(+0.43%) |
Mar 07, 2023 | 33.07 | 33.49 | 31.62 | 31.68 | 4,445,348 | -1.22(-3.70%) |
Mar 06, 2023 | 33.39 | 33.66 | 32.85 | 32.89 | 1,973,935 | -0.52(-1.56%) |
Mar 03, 2023 | 32.96 | 33.45 | 32.71 | 33.41 | 1,956,500 | +0.77(+2.37%) |
Mar 02, 2023 | 32.32 | 32.66 | 31.81 | 32.64 | 2,572,278 | +0.13(+0.39%) |