Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.98 | 31.08 | 29.87 | 29.91 | 728,679 | -0.34(-1.11%) |
May 05, 2023 | 30.01 | 30.33 | 29.40 | 30.24 | 1,401,653 | +1.75(+6.15%) |
May 04, 2023 | 28.75 | 29.15 | 27.58 | 28.49 | 2,597,080 | -1.52(-5.07%) |
May 03, 2023 | 30.83 | 31.38 | 29.89 | 30.01 | 2,993,088 | -0.67(-2.18%) |
May 02, 2023 | 32.46 | 32.46 | 30.34 | 30.68 | 1,883,238 | -1.89(-5.79%) |
May 01, 2023 | 33.51 | 33.61 | 32.45 | 32.57 | 566,125 | -1.17(-3.46%) |
Apr 28, 2023 | 32.77 | 33.94 | 32.62 | 33.74 | 1,007,134 | +0.77(+2.32%) |
Apr 27, 2023 | 32.47 | 33.14 | 32.47 | 32.97 | 323,890 | +0.66(+2.05%) |
Apr 26, 2023 | 32.08 | 32.87 | 31.96 | 32.31 | 942,635 | +0.21(+0.66%) |
Apr 25, 2023 | 32.74 | 32.94 | 31.78 | 32.10 | 718,448 | -1.16(-3.48%) |
Apr 24, 2023 | 33.40 | 33.61 | 33.09 | 33.26 | 394,845 | -0.22(-0.66%) |
Apr 21, 2023 | 34.16 | 34.16 | 33.37 | 33.48 | 414,027 | -0.77(-2.24%) |
Apr 20, 2023 | 34.43 | 34.82 | 34.07 | 34.24 | 534,569 | -0.85(-2.43%) |
Apr 19, 2023 | 34.15 | 35.27 | 34.02 | 35.10 | 781,790 | +1.07(+3.15%) |
Apr 18, 2023 | 34.46 | 34.46 | 33.67 | 34.02 | 383,133 | -0.36(-1.06%) |
Apr 17, 2023 | 33.31 | 34.42 | 32.81 | 34.39 | 368,694 | +1.04(+3.13%) |
Apr 14, 2023 | 34.25 | 34.29 | 33.13 | 33.34 | 367,735 | -0.37(-1.11%) |
Apr 13, 2023 | 33.53 | 33.84 | 32.95 | 33.72 | 396,991 | +0.40(+1.21%) |
Apr 12, 2023 | 33.82 | 34.01 | 33.14 | 33.31 | 515,748 | -0.39(-1.16%) |
Apr 11, 2023 | 33.54 | 33.91 | 33.44 | 33.71 | 2,186,624 | +0.16(+0.49%) |
Apr 10, 2023 | 33.28 | 33.81 | 33.01 | 33.54 | 568,893 | +0.21(+0.63%) |
Apr 06, 2023 | 32.90 | 33.64 | 32.89 | 33.33 | 593,567 | +0.45(+1.37%) |
Apr 05, 2023 | 32.54 | 33.03 | 32.42 | 32.88 | 846,711 | -0.13(-0.41%) |
Apr 04, 2023 | 34.07 | 34.18 | 32.63 | 33.02 | 1,273,273 | -0.80(-2.38%) |
Apr 03, 2023 | 34.32 | 34.55 | 33.64 | 33.82 | 587,736 | -0.45(-1.31%) |
Mar 31, 2023 | 34.38 | 34.49 | 33.79 | 34.27 | 796,721 | +0.28(+0.82%) |
Mar 30, 2023 | 35.05 | 35.11 | 33.86 | 33.99 | 915,386 | -0.55(-1.58%) |
Mar 29, 2023 | 34.35 | 34.60 | 34.06 | 34.54 | 1,224,135 | +0.68(+2.01%) |
Mar 28, 2023 | 33.62 | 34.08 | 33.33 | 33.86 | 759,239 | +0.24(+0.71%) |
Mar 27, 2023 | 34.58 | 34.84 | 33.49 | 33.62 | 896,372 | +0.75(+2.27%) |
Mar 24, 2023 | 31.72 | 32.95 | 31.54 | 32.87 | 1,528,738 | +0.63(+1.96%) |
Mar 23, 2023 | 33.30 | 33.50 | 32.08 | 32.24 | 2,084,195 | -0.64(-1.96%) |
Mar 22, 2023 | 34.85 | 34.89 | 32.86 | 32.89 | 1,934,422 | -2.02(-5.78%) |
Mar 21, 2023 | 34.31 | 35.00 | 34.05 | 34.90 | 3,275,287 | +2.12(+6.48%) |
Mar 20, 2023 | 33.21 | 34.02 | 32.69 | 32.78 | 1,297,696 | +0.70(+2.17%) |
Mar 17, 2023 | 33.61 | 33.69 | 32.03 | 32.09 | 1,876,283 | -2.34(-6.80%) |
Mar 16, 2023 | 32.87 | 35.13 | 31.61 | 34.43 | 2,192,433 | +1.16(+3.49%) |
Mar 15, 2023 | 33.04 | 33.78 | 32.36 | 33.27 | 2,177,289 | -1.07(-3.11%) |
Mar 14, 2023 | 37.64 | 37.64 | 33.72 | 34.33 | 3,999,708 | +0.60(+1.78%) |
Mar 13, 2023 | 33.92 | 35.35 | 31.47 | 33.73 | 4,805,185 | -5.68(-14.42%) |
Mar 10, 2023 | 39.57 | 41.38 | 37.73 | 39.42 | 1,503,918 | -2.08(-5.00%) |
Mar 09, 2023 | 44.25 | 44.33 | 41.39 | 41.49 | 494,139 | -3.68(-8.16%) |
Mar 08, 2023 | 45.55 | 45.72 | 44.97 | 45.18 | 89,584 | -0.32(-0.70%) |
Mar 07, 2023 | 47.13 | 47.13 | 45.48 | 45.50 | 148,170 | -1.92(-4.06%) |
Mar 06, 2023 | 47.67 | 47.99 | 47.35 | 47.42 | 66,009 | -0.20(-0.43%) |
Mar 03, 2023 | 47.17 | 47.63 | 46.90 | 47.62 | 99,438 | +0.76(+1.63%) |
Mar 02, 2023 | 47.59 | 47.59 | 46.39 | 46.86 | 95,277 | -1.09(-2.28%) |