Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.92 | 32.93 | 32.88 | 32.93 | 1,784 | +0.02(+0.06%) |
May 05, 2023 | 32.84 | 32.91 | 32.84 | 32.91 | 732 | +0.06(+0.18%) |
May 04, 2023 | 32.98 | 32.98 | 32.83 | 32.85 | 2,404 | -0.56(-1.68%) |
May 03, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 198 | +0.31(+0.94%) |
May 02, 2023 | 33.06 | 33.10 | 33.06 | 33.10 | 269 | -0.15(-0.45%) |
May 01, 2023 | 33.36 | 33.36 | 33.25 | 33.25 | 1,521 | +0.06(+0.18%) |
Apr 28, 2023 | 33.35 | 33.35 | 33.19 | 33.19 | 613 | +0.01(+0.03%) |
Apr 27, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 533 | +0.09(+0.27%) |
Apr 26, 2023 | 33.20 | 33.20 | 33.02 | 33.09 | 8,966 | -0.05(-0.15%) |
Apr 25, 2023 | 33.30 | 33.30 | 33.14 | 33.14 | 6,684 | -0.21(-0.63%) |
Apr 24, 2023 | 33.31 | 33.35 | 33.31 | 33.35 | 9,443 | +0.24(+0.72%) |
Apr 21, 2023 | 32.92 | 33.11 | 32.92 | 33.11 | 4,466 | +0.31(+0.95%) |
Apr 20, 2023 | 32.73 | 32.84 | 32.73 | 32.80 | 3,572 | +0.05(+0.15%) |
Apr 19, 2023 | 32.57 | 32.75 | 32.57 | 32.75 | 1,253 | +0.15(+0.46%) |
Apr 18, 2023 | 32.59 | 32.60 | 32.59 | 32.60 | 1,392 | +0.20(+0.62%) |
Apr 17, 2023 | 32.35 | 32.45 | 32.35 | 32.40 | 1,042 | -0.11(-0.34%) |
Apr 14, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 639 | +0.00(+0.00%) |
Apr 13, 2023 | 32.50 | 32.51 | 32.50 | 32.51 | 846 | +0.09(+0.28%) |
Apr 12, 2023 | 32.32 | 32.50 | 32.32 | 32.42 | 3,598 | +0.22(+0.68%) |
Apr 11, 2023 | 32.12 | 32.20 | 32.12 | 32.20 | 752 | +0.11(+0.34%) |
Apr 10, 2023 | 32.04 | 32.09 | 31.93 | 32.09 | 3,143 | +0.09(+0.28%) |
Apr 06, 2023 | 32.00 | 0 | +0.20(+0.63%) | |||
Apr 05, 2023 | 31.71 | 31.80 | 31.71 | 31.80 | 1,439 | -0.15(-0.47%) |
Apr 04, 2023 | 31.88 | 31.95 | 31.88 | 31.95 | 404 | +0.14(+0.44%) |
Apr 03, 2023 | 31.83 | 31.83 | 31.81 | 31.81 | 2,374 | -0.01(-0.03%) |
Mar 31, 2023 | 31.90 | 31.90 | 31.82 | 31.82 | 2,045 | -0.07(-0.22%) |
Mar 30, 2023 | 31.89 | 31.90 | 31.89 | 31.89 | 3,434 | +0.47(+1.50%) |
Mar 29, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 187 | +0.20(+0.64%) |
Mar 28, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 100 | -0.10(-0.32%) |
Mar 27, 2023 | 31.28 | 31.32 | 31.20 | 31.32 | 1,002 | +0.04(+0.13%) |
Mar 23, 2023 | 31.28 | 95 | -0.22(-0.70%) | |||
Mar 22, 2023 | 31.50 | 31.65 | 31.50 | 31.50 | 1,260 | +0.05(+0.16%) |
Mar 21, 2023 | 31.17 | 31.45 | 31.17 | 31.45 | 716 | +1.09(+3.59%) |
Mar 17, 2023 | 30.36 | 23 | -0.31(-1.01%) | |||
Mar 16, 2023 | 30.23 | 30.67 | 30.20 | 30.67 | 1,530 | +0.12(+0.39%) |
Mar 15, 2023 | 30.06 | 30.55 | 30.06 | 30.55 | 2,158 | -0.90(-2.86%) |
Mar 14, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 244 | +0.45(+1.45%) |
Mar 13, 2023 | 30.92 | 31.00 | 30.84 | 31.00 | 911 | -0.60(-1.90%) |
Mar 10, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 514 | -0.04(-0.13%) |
Mar 09, 2023 | 31.72 | 31.72 | 31.64 | 31.64 | 1,067 | -0.21(-0.66%) |
Mar 08, 2023 | 31.82 | 31.90 | 31.81 | 31.85 | 22,691 | +0.13(+0.41%) |
Mar 07, 2023 | 32.05 | 32.05 | 31.72 | 31.72 | 1,357 | -0.34(-1.06%) |
Mar 06, 2023 | 32.00 | 32.06 | 31.97 | 32.06 | 8,939 | +0.06(+0.19%) |
Mar 03, 2023 | 31.89 | 32.00 | 31.89 | 32.00 | 2,814 | +0.31(+0.98%) |
Mar 02, 2023 | 31.50 | 31.69 | 31.50 | 31.69 | 997 | -0.03(-0.09%) |