Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.81 | 38.16 | 36.72 | 38.11 | 454,183 | +0.11(+0.29%) |
May 05, 2023 | 37.18 | 38.91 | 37.12 | 38.00 | 629,619 | +1.00(+2.70%) |
May 04, 2023 | 36.60 | 37.66 | 35.23 | 37.00 | 485,215 | +0.47(+1.29%) |
May 03, 2023 | 34.39 | 37.52 | 34.16 | 36.53 | 1,300,176 | +2.14(+6.22%) |
May 02, 2023 | 34.17 | 34.66 | 33.58 | 34.39 | 289,218 | +0.05(+0.15%) |
May 01, 2023 | 32.32 | 34.70 | 32.32 | 34.34 | 345,737 | +1.84(+5.66%) |
Apr 28, 2023 | 32.69 | 33.36 | 32.49 | 32.50 | 249,406 | -0.38(-1.16%) |
Apr 27, 2023 | 32.86 | 33.41 | 32.09 | 32.88 | 219,884 | +0.05(+0.15%) |
Apr 26, 2023 | 31.54 | 32.97 | 31.40 | 32.83 | 267,487 | +1.17(+3.70%) |
Apr 25, 2023 | 33.01 | 33.01 | 31.19 | 31.66 | 240,870 | -1.17(-3.56%) |
Apr 24, 2023 | 32.45 | 33.01 | 31.96 | 32.83 | 290,376 | +0.16(+0.49%) |
Apr 21, 2023 | 32.91 | 33.15 | 31.55 | 32.67 | 470,286 | -0.33(-1.00%) |
Apr 20, 2023 | 32.43 | 33.77 | 32.28 | 33.00 | 1,094,097 | +0.30(+0.92%) |
Apr 19, 2023 | 30.02 | 32.87 | 29.91 | 32.70 | 666,791 | +2.14(+6.99%) |
Apr 18, 2023 | 29.59 | 30.82 | 29.10 | 30.57 | 407,481 | +1.03(+3.47%) |
Apr 17, 2023 | 26.84 | 29.77 | 26.79 | 29.54 | 508,198 | +2.70(+10.06%) |
Apr 14, 2023 | 27.46 | 28.18 | 26.41 | 26.84 | 281,762 | -0.72(-2.61%) |
Apr 13, 2023 | 27.37 | 28.35 | 27.29 | 27.56 | 325,942 | +0.27(+0.99%) |
Apr 12, 2023 | 27.89 | 28.11 | 27.20 | 27.29 | 385,634 | -0.51(-1.83%) |
Apr 11, 2023 | 27.18 | 28.16 | 27.10 | 27.80 | 329,575 | +0.62(+2.28%) |
Apr 10, 2023 | 26.55 | 27.27 | 26.24 | 27.18 | 293,784 | +0.35(+1.30%) |
Apr 06, 2023 | 26.33 | 27.41 | 26.16 | 26.83 | 420,651 | +0.64(+2.44%) |
Apr 05, 2023 | 25.74 | 26.58 | 25.52 | 26.19 | 500,191 | +0.33(+1.28%) |
Apr 04, 2023 | 28.04 | 28.27 | 25.51 | 25.86 | 570,989 | -2.23(-7.94%) |
Apr 03, 2023 | 28.35 | 28.91 | 27.81 | 28.09 | 304,142 | -0.56(-1.95%) |
Mar 31, 2023 | 30.00 | 30.64 | 28.57 | 28.65 | 639,633 | -0.03(-0.10%) |
Mar 30, 2023 | 29.41 | 29.75 | 27.67 | 28.68 | 686,894 | -0.68(-2.32%) |
Mar 29, 2023 | 29.76 | 30.06 | 29.09 | 29.36 | 566,074 | -0.14(-0.47%) |
Mar 28, 2023 | 28.49 | 30.23 | 28.49 | 29.50 | 931,561 | +2.04(+7.43%) |
Mar 27, 2023 | 26.97 | 27.79 | 26.93 | 27.46 | 449,054 | +0.25(+0.92%) |
Mar 24, 2023 | 26.76 | 27.39 | 26.19 | 27.21 | 638,346 | +0.41(+1.53%) |
Mar 23, 2023 | 26.14 | 27.50 | 26.14 | 26.80 | 632,139 | +0.75(+2.88%) |
Mar 22, 2023 | 26.46 | 27.40 | 25.95 | 26.05 | 594,165 | -0.51(-1.92%) |
Mar 21, 2023 | 26.73 | 28.26 | 26.41 | 26.56 | 622,826 | +0.26(+0.99%) |
Mar 20, 2023 | 28.44 | 28.44 | 25.95 | 26.30 | 1,072,386 | -2.52(-8.74%) |
Mar 17, 2023 | 29.05 | 29.43 | 27.82 | 28.82 | 858,865 | -0.69(-2.34%) |
Mar 16, 2023 | 26.77 | 29.79 | 26.62 | 29.51 | 669,676 | +1.88(+6.80%) |
Mar 15, 2023 | 27.99 | 28.92 | 26.88 | 27.63 | 488,649 | -0.78(-2.75%) |
Mar 14, 2023 | 28.20 | 29.09 | 27.54 | 28.41 | 468,987 | +0.96(+3.50%) |
Mar 13, 2023 | 25.70 | 27.62 | 25.70 | 27.45 | 449,739 | +1.29(+4.93%) |
Mar 10, 2023 | 26.66 | 27.24 | 25.75 | 26.16 | 725,155 | -0.68(-2.53%) |
Mar 09, 2023 | 29.02 | 29.50 | 26.08 | 26.84 | 1,117,988 | -2.25(-7.73%) |
Mar 08, 2023 | 28.51 | 30.27 | 28.51 | 29.09 | 1,093,369 | +0.58(+2.03%) |
Mar 07, 2023 | 31.00 | 33.06 | 27.42 | 28.51 | 1,601,366 | -2.96(-9.41%) |
Mar 06, 2023 | 31.55 | 31.99 | 29.90 | 31.47 | 360,548 | -0.16(-0.51%) |
Mar 03, 2023 | 30.95 | 32.32 | 29.79 | 31.63 | 308,446 | +0.63(+2.03%) |
Mar 02, 2023 | 31.27 | 31.32 | 30.60 | 31.00 | 207,534 | -0.43(-1.37%) |