Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.44 | 32.54 | 32.21 | 32.26 | 223,792 | -0.23(-0.70%) |
May 05, 2023 | 32.17 | 32.61 | 32.05 | 32.49 | 311,234 | +0.64(+2.01%) |
May 04, 2023 | 31.42 | 32.01 | 31.18 | 31.85 | 228,971 | +0.26(+0.83%) |
May 03, 2023 | 31.04 | 31.78 | 30.83 | 31.59 | 293,625 | +0.60(+1.95%) |
May 02, 2023 | 31.09 | 31.46 | 30.61 | 30.98 | 315,284 | -0.17(-0.54%) |
May 01, 2023 | 31.45 | 31.59 | 31.08 | 31.15 | 275,583 | -0.24(-0.75%) |
Apr 28, 2023 | 31.44 | 31.63 | 31.05 | 31.39 | 266,822 | -0.07(-0.21%) |
Apr 27, 2023 | 31.03 | 31.70 | 30.89 | 31.45 | 313,268 | +0.56(+1.80%) |
Apr 26, 2023 | 31.14 | 31.39 | 30.76 | 30.90 | 208,596 | -0.40(-1.26%) |
Apr 25, 2023 | 31.24 | 31.48 | 31.06 | 31.29 | 231,581 | -0.05(-0.15%) |
Apr 24, 2023 | 31.86 | 31.92 | 31.22 | 31.34 | 243,652 | -0.49(-1.54%) |
Apr 21, 2023 | 31.99 | 31.99 | 31.36 | 31.83 | 172,197 | -0.14(-0.44%) |
Apr 20, 2023 | 31.50 | 32.04 | 31.28 | 31.97 | 321,039 | +0.48(+1.52%) |
Apr 19, 2023 | 30.98 | 31.57 | 30.72 | 31.49 | 294,585 | +0.32(+1.03%) |
Apr 18, 2023 | 31.70 | 31.91 | 31.02 | 31.17 | 200,541 | -0.61(-1.93%) |
Apr 17, 2023 | 31.87 | 32.11 | 31.41 | 31.78 | 400,596 | +0.11(+0.36%) |
Apr 14, 2023 | 32.32 | 32.45 | 31.48 | 31.67 | 259,587 | -0.63(-1.95%) |
Apr 13, 2023 | 32.43 | 32.57 | 31.99 | 32.30 | 229,515 | -0.17(-0.52%) |
Apr 12, 2023 | 32.58 | 32.64 | 32.26 | 32.47 | 240,065 | +0.08(+0.26%) |
Apr 11, 2023 | 32.53 | 32.67 | 32.20 | 32.39 | 344,959 | -0.14(-0.43%) |
Apr 10, 2023 | 32.52 | 32.67 | 32.36 | 32.53 | 297,172 | -0.07(-0.20%) |
Apr 06, 2023 | 32.55 | 32.69 | 32.25 | 32.59 | 275,043 | +0.11(+0.35%) |
Apr 05, 2023 | 32.70 | 32.75 | 32.43 | 32.48 | 289,523 | -0.22(-0.66%) |
Apr 04, 2023 | 33.41 | 33.42 | 32.46 | 32.70 | 552,970 | -0.64(-1.92%) |
Apr 03, 2023 | 33.88 | 34.00 | 33.31 | 33.34 | 417,808 | -0.59(-1.75%) |
Mar 31, 2023 | 33.85 | 34.01 | 33.55 | 33.93 | 476,309 | +0.32(+0.95%) |
Mar 30, 2023 | 33.80 | 33.87 | 33.30 | 33.61 | 306,801 | +0.10(+0.31%) |
Mar 29, 2023 | 33.35 | 33.63 | 33.21 | 33.51 | 327,106 | +0.36(+1.08%) |
Mar 28, 2023 | 32.75 | 33.20 | 32.55 | 33.15 | 191,202 | +0.33(+1.00%) |
Mar 27, 2023 | 33.19 | 33.19 | 32.78 | 32.82 | 274,294 | -0.14(-0.43%) |
Mar 24, 2023 | 31.94 | 33.19 | 31.89 | 32.96 | 377,471 | +1.06(+3.34%) |
Mar 23, 2023 | 31.68 | 32.31 | 31.55 | 31.90 | 377,400 | +0.22(+0.68%) |
Mar 22, 2023 | 32.68 | 32.68 | 31.63 | 31.68 | 327,050 | -1.18(-3.58%) |
Mar 21, 2023 | 33.41 | 33.67 | 32.59 | 32.86 | 315,084 | -0.03(-0.08%) |
Mar 20, 2023 | 32.54 | 33.32 | 32.54 | 32.88 | 386,714 | +0.59(+1.81%) |
Mar 17, 2023 | 32.68 | 32.79 | 32.17 | 32.30 | 991,248 | -0.58(-1.75%) |
Mar 16, 2023 | 32.95 | 33.42 | 32.71 | 32.88 | 444,522 | -0.39(-1.17%) |
Mar 15, 2023 | 33.41 | 33.81 | 32.64 | 33.27 | 424,924 | -0.59(-1.73%) |
Mar 14, 2023 | 33.28 | 33.91 | 33.13 | 33.85 | 567,139 | +1.16(+3.56%) |
Mar 13, 2023 | 31.74 | 33.17 | 31.74 | 32.69 | 704,874 | +0.57(+1.77%) |
Mar 10, 2023 | 33.01 | 33.14 | 31.82 | 32.12 | 640,565 | -0.88(-2.68%) |
Mar 09, 2023 | 33.00 | 33.20 | 32.84 | 33.01 | 329,532 | +0.07(+0.20%) |
Mar 08, 2023 | 32.75 | 33.04 | 32.62 | 32.94 | 262,349 | +0.22(+0.68%) |
Mar 07, 2023 | 32.47 | 32.72 | 32.05 | 32.72 | 405,332 | +0.25(+0.77%) |
Mar 06, 2023 | 32.49 | 32.72 | 32.36 | 32.47 | 664,344 | -0.03(-0.09%) |
Mar 03, 2023 | 31.78 | 32.69 | 31.47 | 32.49 | 757,078 | +0.95(+3.01%) |
Mar 02, 2023 | 31.60 | 31.78 | 31.41 | 31.54 | 677,781 | -0.08(-0.26%) |