Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.67 | 34.67 | 34.40 | 34.42 | 118,938 | -0.36(-1.04%) |
May 05, 2023 | 34.50 | 34.89 | 34.41 | 34.78 | 327,727 | +0.79(+2.32%) |
May 04, 2023 | 33.98 | 34.05 | 33.75 | 33.99 | 161,413 | -0.30(-0.87%) |
May 03, 2023 | 34.24 | 34.50 | 34.09 | 34.29 | 155,035 | -0.16(-0.46%) |
May 02, 2023 | 34.66 | 34.66 | 34.29 | 34.45 | 178,488 | -0.73(-2.08%) |
May 01, 2023 | 34.83 | 35.51 | 34.83 | 35.18 | 14,137 | -0.27(-0.76%) |
Apr 28, 2023 | 35.22 | 35.68 | 35.07 | 35.45 | 31,628 | +0.19(+0.54%) |
Apr 27, 2023 | 35.25 | 35.42 | 35.15 | 35.26 | 28,374 | +0.31(+0.89%) |
Apr 26, 2023 | 35.06 | 35.25 | 34.95 | 34.95 | 17,508 | +0.82(+2.40%) |
Apr 25, 2023 | 34.55 | 34.59 | 34.13 | 34.13 | 8,081 | -0.77(-2.21%) |
Apr 24, 2023 | 35.25 | 35.31 | 34.77 | 34.90 | 33,491 | -0.89(-2.49%) |
Apr 21, 2023 | 35.93 | 36.03 | 35.77 | 35.79 | 18,784 | -0.47(-1.30%) |
Apr 20, 2023 | 36.32 | 36.57 | 36.15 | 36.26 | 82,557 | -0.32(-0.87%) |
Apr 19, 2023 | 36.43 | 36.88 | 36.43 | 36.58 | 18,807 | -0.57(-1.53%) |
Apr 18, 2023 | 37.42 | 37.51 | 36.88 | 37.15 | 46,260 | +0.18(+0.49%) |
Apr 17, 2023 | 36.90 | 37.04 | 36.55 | 36.97 | 50,303 | +1.64(+4.64%) |
Apr 14, 2023 | 35.71 | 35.82 | 35.24 | 35.33 | 95,570 | +0.36(+1.04%) |
Apr 13, 2023 | 34.99 | 35.25 | 34.86 | 34.97 | 41,549 | +1.94(+5.87%) |
Apr 12, 2023 | 33.94 | 33.94 | 32.94 | 33.03 | 32,474 | -1.55(-4.48%) |
Apr 11, 2023 | 34.84 | 34.94 | 34.46 | 34.58 | 56,562 | -0.85(-2.40%) |
Apr 10, 2023 | 35.00 | 36.43 | 35.00 | 35.43 | 60,197 | -0.43(-1.20%) |
Apr 06, 2023 | 35.38 | 35.93 | 34.88 | 35.86 | 65,292 | -0.05(-0.14%) |
Apr 05, 2023 | 36.31 | 36.34 | 35.49 | 35.91 | 28,749 | -1.18(-3.18%) |
Apr 04, 2023 | 37.18 | 37.20 | 36.70 | 37.09 | 41,866 | +0.18(+0.49%) |
Apr 03, 2023 | 36.95 | 37.12 | 36.78 | 36.91 | 30,365 | +0.25(+0.68%) |
Mar 31, 2023 | 37.34 | 37.34 | 36.62 | 36.66 | 63,944 | -0.69(-1.85%) |
Mar 30, 2023 | 37.26 | 37.45 | 36.90 | 37.35 | 39,054 | +0.50(+1.36%) |
Mar 29, 2023 | 36.92 | 37.07 | 36.71 | 36.85 | 77,245 | +0.46(+1.26%) |
Mar 28, 2023 | 36.07 | 36.39 | 35.83 | 36.39 | 111,022 | +1.39(+3.97%) |
Mar 27, 2023 | 35.01 | 35.23 | 34.75 | 35.00 | 21,909 | -1.61(-4.40%) |
Mar 24, 2023 | 36.61 | 36.82 | 36.32 | 36.61 | 50,258 | -0.36(-0.97%) |
Mar 23, 2023 | 36.70 | 37.23 | 36.65 | 36.97 | 92,337 | +2.23(+6.42%) |
Mar 22, 2023 | 34.17 | 35.41 | 34.17 | 34.74 | 69,069 | +1.09(+3.24%) |
Mar 21, 2023 | 33.62 | 34.02 | 33.34 | 33.65 | 38,201 | +0.50(+1.51%) |
Mar 20, 2023 | 33.40 | 33.50 | 33.08 | 33.15 | 89,735 | +0.41(+1.25%) |
Mar 17, 2023 | 33.10 | 33.13 | 32.58 | 32.74 | 87,684 | -0.80(-2.39%) |
Mar 16, 2023 | 32.63 | 33.55 | 32.59 | 33.54 | 56,989 | +0.19(+0.57%) |
Mar 15, 2023 | 33.01 | 33.41 | 32.79 | 33.35 | 41,215 | -1.31(-3.78%) |
Mar 14, 2023 | 34.50 | 34.77 | 34.37 | 34.66 | 55,793 | +0.88(+2.61%) |
Mar 13, 2023 | 33.33 | 34.00 | 33.12 | 33.78 | 56,643 | +0.62(+1.87%) |
Mar 10, 2023 | 33.36 | 33.64 | 33.12 | 33.16 | 40,323 | -0.31(-0.93%) |
Mar 09, 2023 | 33.93 | 34.05 | 33.47 | 33.47 | 36,627 | -1.22(-3.52%) |
Mar 08, 2023 | 34.72 | 34.86 | 34.43 | 34.69 | 54,926 | -0.21(-0.60%) |
Mar 07, 2023 | 35.43 | 35.56 | 34.75 | 34.90 | 38,681 | -0.83(-2.32%) |
Mar 06, 2023 | 35.93 | 36.15 | 35.73 | 35.73 | 59,677 | -0.43(-1.19%) |
Mar 03, 2023 | 35.47 | 36.17 | 35.47 | 36.16 | 48,744 | -0.33(-0.90%) |
Mar 02, 2023 | 35.42 | 36.53 | 35.42 | 36.49 | 56,743 | -0.69(-1.86%) |