Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.73 | 35.20 | 34.35 | 34.79 | 1,535,084 | +0.20(+0.59%) |
May 05, 2023 | 34.09 | 34.62 | 33.68 | 34.59 | 1,830,100 | +1.17(+3.50%) |
May 04, 2023 | 34.69 | 34.69 | 33.34 | 33.42 | 2,035,320 | -1.31(-3.77%) |
May 03, 2023 | 35.36 | 35.69 | 34.62 | 34.72 | 1,938,470 | -0.82(-2.31%) |
May 02, 2023 | 35.78 | 35.85 | 34.89 | 35.54 | 1,896,488 | -0.40(-1.11%) |
May 01, 2023 | 36.32 | 36.53 | 35.71 | 35.94 | 1,645,101 | -0.26(-0.73%) |
Apr 28, 2023 | 35.75 | 36.67 | 35.75 | 36.21 | 2,128,334 | +0.33(+0.92%) |
Apr 27, 2023 | 37.26 | 37.32 | 32.99 | 35.87 | 4,606,104 | -0.14(-0.38%) |
Apr 26, 2023 | 36.35 | 36.99 | 35.85 | 36.01 | 2,785,888 | -0.44(-1.20%) |
Apr 25, 2023 | 36.98 | 37.15 | 36.40 | 36.45 | 1,753,631 | -0.70(-1.89%) |
Apr 24, 2023 | 36.87 | 37.34 | 36.73 | 37.15 | 1,621,354 | +0.46(+1.25%) |
Apr 21, 2023 | 36.60 | 36.85 | 36.15 | 36.69 | 1,404,763 | +0.34(+0.94%) |
Apr 20, 2023 | 36.30 | 36.77 | 36.12 | 36.35 | 978,827 | -0.42(-1.14%) |
Apr 19, 2023 | 36.60 | 36.89 | 36.28 | 36.77 | 923,512 | -0.17(-0.45%) |
Apr 18, 2023 | 36.96 | 37.00 | 36.38 | 36.94 | 1,117,305 | +0.40(+1.10%) |
Apr 17, 2023 | 35.99 | 36.54 | 35.58 | 36.54 | 1,117,594 | +0.33(+0.92%) |
Apr 14, 2023 | 35.92 | 36.46 | 35.31 | 36.21 | 3,364,823 | +0.38(+1.06%) |
Apr 13, 2023 | 35.39 | 35.88 | 34.74 | 35.83 | 4,789,583 | -0.63(-1.74%) |
Apr 12, 2023 | 37.46 | 37.63 | 36.41 | 36.46 | 1,215,895 | -0.49(-1.32%) |
Apr 11, 2023 | 37.01 | 37.12 | 36.21 | 36.95 | 1,704,503 | +0.29(+0.80%) |
Apr 10, 2023 | 35.57 | 36.91 | 35.56 | 36.66 | 1,949,749 | +1.03(+2.90%) |
Apr 06, 2023 | 36.24 | 36.26 | 35.47 | 35.62 | 1,269,269 | -0.68(-1.88%) |
Apr 05, 2023 | 35.71 | 36.32 | 35.43 | 36.30 | 1,641,300 | +0.21(+0.59%) |
Apr 04, 2023 | 37.65 | 37.70 | 35.79 | 36.09 | 1,660,179 | -1.52(-4.05%) |
Apr 03, 2023 | 37.09 | 37.91 | 37.09 | 37.61 | 2,478,413 | +0.56(+1.50%) |
Mar 31, 2023 | 36.68 | 37.15 | 36.59 | 37.06 | 1,313,713 | +0.80(+2.21%) |
Mar 30, 2023 | 36.10 | 36.50 | 35.93 | 36.26 | 1,670,471 | +0.66(+1.86%) |
Mar 29, 2023 | 35.91 | 36.00 | 35.37 | 35.59 | 1,378,160 | +0.02(+0.06%) |
Mar 28, 2023 | 35.63 | 36.01 | 35.43 | 35.57 | 985,925 | -0.04(-0.11%) |
Mar 27, 2023 | 35.55 | 35.89 | 34.99 | 35.61 | 1,554,878 | +0.70(+2.01%) |
Mar 24, 2023 | 35.13 | 35.33 | 34.30 | 34.91 | 2,990,985 | -0.52(-1.46%) |
Mar 23, 2023 | 36.90 | 37.33 | 35.14 | 35.43 | 2,587,402 | -1.54(-4.17%) |
Mar 22, 2023 | 37.92 | 38.10 | 36.87 | 36.97 | 2,166,929 | -1.13(-2.97%) |
Mar 21, 2023 | 38.21 | 39.11 | 37.91 | 38.10 | 2,263,532 | +1.45(+3.97%) |
Mar 20, 2023 | 36.63 | 37.29 | 36.41 | 36.65 | 2,111,046 | +0.28(+0.78%) |
Mar 17, 2023 | 37.09 | 37.29 | 35.47 | 36.36 | 3,692,641 | -1.30(-3.45%) |
Mar 16, 2023 | 37.81 | 38.46 | 37.49 | 37.66 | 2,695,851 | -0.64(-1.68%) |
Mar 15, 2023 | 37.58 | 38.43 | 37.34 | 38.30 | 3,126,497 | -0.12(-0.30%) |
Mar 14, 2023 | 38.29 | 39.16 | 37.91 | 38.42 | 2,429,330 | +0.68(+1.81%) |
Mar 13, 2023 | 37.33 | 38.25 | 35.79 | 37.74 | 5,061,850 | -1.06(-2.74%) |
Mar 10, 2023 | 40.11 | 40.11 | 38.37 | 38.80 | 4,369,831 | -1.51(-3.75%) |
Mar 09, 2023 | 42.21 | 42.40 | 40.16 | 40.32 | 2,867,955 | -2.12(-4.99%) |
Mar 08, 2023 | 44.59 | 44.59 | 41.85 | 42.43 | 3,178,990 | -2.10(-4.71%) |
Mar 07, 2023 | 44.84 | 45.43 | 44.27 | 44.53 | 2,362,273 | -0.30(-0.67%) |
Mar 06, 2023 | 46.28 | 46.40 | 44.76 | 44.83 | 1,973,547 | -1.55(-3.35%) |
Mar 03, 2023 | 46.26 | 46.51 | 45.75 | 46.39 | 961,744 | +0.59(+1.28%) |
Mar 02, 2023 | 45.62 | 45.81 | 45.25 | 45.80 | 936,695 | -0.39(-0.83%) |