Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.02 | 35.40 | 34.00 | 34.96 | 1,578,262 | +1.27(+3.77%) |
May 05, 2023 | 32.69 | 34.03 | 32.30 | 33.69 | 1,262,361 | +1.43(+4.43%) |
May 04, 2023 | 33.70 | 33.70 | 32.07 | 32.26 | 2,057,870 | -1.45(-4.30%) |
May 03, 2023 | 34.24 | 34.53 | 33.46 | 33.71 | 1,732,361 | -0.12(-0.35%) |
May 02, 2023 | 35.51 | 35.77 | 33.62 | 33.83 | 4,028,010 | -3.76(-10.00%) |
May 01, 2023 | 37.10 | 37.92 | 36.88 | 37.59 | 1,134,397 | +0.33(+0.89%) |
Apr 28, 2023 | 36.42 | 37.52 | 36.21 | 37.26 | 689,833 | +0.66(+1.80%) |
Apr 27, 2023 | 36.86 | 36.97 | 36.19 | 36.60 | 832,699 | -0.02(-0.05%) |
Apr 26, 2023 | 36.75 | 37.47 | 36.57 | 36.62 | 695,277 | +0.19(+0.52%) |
Apr 25, 2023 | 37.42 | 37.55 | 36.21 | 36.43 | 1,182,342 | -1.30(-3.45%) |
Apr 24, 2023 | 37.48 | 37.87 | 37.04 | 37.73 | 809,713 | +0.29(+0.77%) |
Apr 21, 2023 | 37.17 | 37.80 | 36.74 | 37.44 | 914,544 | +0.33(+0.89%) |
Apr 20, 2023 | 36.43 | 37.55 | 36.37 | 37.11 | 997,287 | +0.31(+0.84%) |
Apr 19, 2023 | 36.05 | 37.20 | 36.00 | 36.80 | 1,190,964 | +0.51(+1.41%) |
Apr 18, 2023 | 37.24 | 37.24 | 36.20 | 36.29 | 994,504 | -0.52(-1.41%) |
Apr 17, 2023 | 36.50 | 37.00 | 36.06 | 36.81 | 845,811 | +0.13(+0.35%) |
Apr 14, 2023 | 36.91 | 37.89 | 36.26 | 36.68 | 1,101,913 | -0.24(-0.65%) |
Apr 13, 2023 | 37.23 | 37.53 | 36.57 | 36.92 | 1,484,917 | +0.02(+0.05%) |
Apr 12, 2023 | 36.59 | 38.38 | 36.33 | 36.90 | 4,852,114 | +1.80(+5.13%) |
Apr 11, 2023 | 34.59 | 35.30 | 34.52 | 35.10 | 1,358,840 | +0.59(+1.71%) |
Apr 10, 2023 | 32.88 | 34.80 | 32.70 | 34.51 | 2,047,518 | +1.47(+4.45%) |
Apr 06, 2023 | 32.55 | 33.43 | 32.38 | 33.04 | 976,671 | +0.44(+1.35%) |
Apr 05, 2023 | 33.20 | 33.33 | 32.13 | 32.60 | 1,154,121 | -0.58(-1.75%) |
Apr 04, 2023 | 32.66 | 33.52 | 32.66 | 33.18 | 1,271,012 | +0.59(+1.81%) |
Apr 03, 2023 | 31.96 | 33.17 | 31.93 | 32.59 | 1,580,370 | +0.63(+1.97%) |
Mar 31, 2023 | 31.66 | 32.48 | 31.63 | 31.96 | 1,332,157 | +0.44(+1.40%) |
Mar 30, 2023 | 31.70 | 32.00 | 31.45 | 31.52 | 1,035,605 | +0.18(+0.57%) |
Mar 29, 2023 | 30.82 | 31.44 | 30.40 | 31.34 | 1,577,003 | +1.34(+4.47%) |
Mar 28, 2023 | 30.48 | 30.49 | 29.73 | 30.00 | 1,106,827 | -0.42(-1.38%) |
Mar 27, 2023 | 30.55 | 30.74 | 30.05 | 30.42 | 614,026 | +0.39(+1.30%) |
Mar 24, 2023 | 30.23 | 30.61 | 29.47 | 30.03 | 1,049,099 | -0.38(-1.25%) |
Mar 23, 2023 | 31.22 | 31.63 | 29.84 | 30.41 | 1,207,336 | -0.07(-0.23%) |
Mar 22, 2023 | 31.60 | 32.10 | 30.46 | 30.48 | 1,209,463 | -1.15(-3.64%) |
Mar 21, 2023 | 30.11 | 31.75 | 30.00 | 31.63 | 1,272,226 | +1.91(+6.43%) |
Mar 20, 2023 | 29.86 | 30.03 | 29.20 | 29.72 | 1,703,942 | -0.14(-0.47%) |
Mar 17, 2023 | 30.87 | 30.94 | 29.59 | 29.86 | 1,585,302 | -1.03(-3.33%) |
Mar 16, 2023 | 30.90 | 31.37 | 29.80 | 30.89 | 1,682,380 | -0.22(-0.71%) |
Mar 15, 2023 | 31.14 | 31.28 | 30.33 | 31.11 | 1,380,623 | -0.67(-2.11%) |
Mar 14, 2023 | 31.90 | 32.22 | 31.25 | 31.78 | 1,307,697 | +0.71(+2.29%) |
Mar 13, 2023 | 30.54 | 31.81 | 29.80 | 31.07 | 1,427,431 | -0.04(-0.13%) |
Mar 10, 2023 | 32.50 | 32.67 | 30.67 | 31.11 | 1,662,131 | -1.40(-4.31%) |
Mar 09, 2023 | 33.27 | 33.49 | 32.17 | 32.51 | 1,472,323 | -0.70(-2.11%) |
Mar 08, 2023 | 34.01 | 34.10 | 32.83 | 33.21 | 1,909,193 | -0.85(-2.50%) |
Mar 07, 2023 | 35.00 | 35.05 | 34.04 | 34.06 | 654,412 | -0.96(-2.74%) |
Mar 06, 2023 | 35.26 | 36.07 | 34.96 | 35.02 | 871,622 | -0.05(-0.14%) |
Mar 03, 2023 | 34.73 | 35.66 | 34.45 | 35.07 | 958,872 | +0.62(+1.80%) |
Mar 02, 2023 | 34.03 | 34.60 | 33.73 | 34.45 | 718,140 | +0.14(+0.41%) |