Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.55 | 39.76 | 38.55 | 38.87 | 67,227 | +0.33(+0.85%) |
May 05, 2023 | 38.35 | 39.07 | 38.35 | 38.54 | 60,906 | +0.35(+0.91%) |
May 04, 2023 | 39.94 | 39.94 | 38.03 | 38.19 | 110,781 | -1.80(-4.51%) |
May 03, 2023 | 41.02 | 42.10 | 39.88 | 39.99 | 79,665 | -1.07(-2.60%) |
May 02, 2023 | 41.61 | 42.64 | 40.35 | 41.06 | 119,521 | -0.85(-2.03%) |
May 01, 2023 | 39.11 | 41.99 | 39.11 | 41.92 | 211,030 | +2.91(+7.46%) |
Apr 28, 2023 | 34.98 | 39.03 | 34.98 | 39.00 | 148,197 | +3.72(+10.55%) |
Apr 27, 2023 | 34.34 | 36.06 | 34.34 | 35.28 | 112,959 | +1.27(+3.73%) |
Apr 26, 2023 | 34.98 | 34.98 | 33.25 | 34.01 | 76,419 | -1.33(-3.75%) |
Apr 25, 2023 | 35.54 | 35.54 | 35.09 | 35.34 | 40,174 | -0.36(-1.00%) |
Apr 24, 2023 | 35.70 | 36.22 | 35.22 | 35.70 | 46,243 | +0.04(+0.11%) |
Apr 21, 2023 | 35.83 | 36.78 | 35.48 | 35.66 | 58,772 | -0.31(-0.85%) |
Apr 20, 2023 | 35.68 | 36.56 | 35.60 | 35.96 | 71,244 | +0.29(+0.80%) |
Apr 19, 2023 | 34.83 | 35.82 | 34.83 | 35.68 | 48,471 | +0.70(+2.01%) |
Apr 18, 2023 | 34.75 | 35.11 | 34.39 | 34.97 | 59,424 | +0.22(+0.63%) |
Apr 17, 2023 | 34.78 | 35.18 | 34.28 | 34.76 | 102,120 | -0.03(-0.09%) |
Apr 14, 2023 | 34.73 | 35.24 | 34.40 | 34.79 | 86,767 | +0.15(+0.43%) |
Apr 13, 2023 | 34.85 | 35.38 | 34.26 | 34.64 | 59,565 | -0.30(-0.85%) |
Apr 12, 2023 | 35.35 | 35.35 | 34.63 | 34.93 | 27,549 | -0.08(-0.23%) |
Apr 11, 2023 | 35.16 | 35.51 | 34.68 | 35.01 | 48,101 | +0.17(+0.48%) |
Apr 10, 2023 | 33.37 | 35.14 | 33.37 | 34.85 | 59,368 | +1.20(+3.56%) |
Apr 06, 2023 | 33.95 | 34.39 | 32.51 | 33.65 | 76,655 | -0.17(-0.50%) |
Apr 05, 2023 | 33.82 | 34.01 | 32.83 | 33.82 | 78,033 | +0.07(+0.21%) |
Apr 04, 2023 | 35.01 | 35.01 | 33.60 | 33.75 | 91,452 | -1.16(-3.32%) |
Apr 03, 2023 | 34.99 | 35.09 | 34.46 | 34.91 | 64,119 | -0.17(-0.48%) |
Mar 31, 2023 | 34.80 | 35.35 | 34.66 | 35.07 | 58,947 | +0.53(+1.55%) |
Mar 30, 2023 | 34.33 | 34.80 | 32.37 | 34.54 | 56,347 | +0.27(+0.78%) |
Mar 29, 2023 | 34.45 | 34.62 | 33.96 | 34.27 | 49,695 | +0.00(+0.00%) |
Mar 28, 2023 | 33.71 | 34.44 | 33.37 | 34.27 | 56,630 | +0.55(+1.64%) |
Mar 27, 2023 | 33.16 | 33.74 | 33.11 | 33.72 | 42,152 | +0.73(+2.22%) |
Mar 24, 2023 | 32.61 | 33.18 | 32.33 | 32.98 | 48,554 | +0.17(+0.51%) |
Mar 23, 2023 | 33.07 | 33.75 | 32.66 | 32.82 | 91,573 | -0.26(-0.78%) |
Mar 22, 2023 | 33.09 | 33.74 | 33.07 | 33.07 | 86,934 | +0.09(+0.27%) |
Mar 21, 2023 | 32.70 | 33.48 | 32.70 | 32.98 | 108,094 | +0.73(+2.27%) |
Mar 20, 2023 | 33.05 | 33.44 | 31.92 | 32.25 | 115,158 | -0.54(-1.66%) |
Mar 17, 2023 | 34.71 | 35.01 | 32.70 | 32.80 | 164,761 | -1.92(-5.53%) |
Mar 16, 2023 | 33.71 | 34.92 | 33.59 | 34.72 | 62,923 | +0.50(+1.48%) |
Mar 15, 2023 | 33.30 | 34.21 | 33.25 | 34.21 | 87,275 | +0.24(+0.70%) |
Mar 14, 2023 | 33.98 | 34.86 | 33.36 | 33.97 | 98,351 | +0.04(+0.12%) |
Mar 13, 2023 | 34.49 | 34.73 | 33.75 | 33.93 | 122,942 | -1.20(-3.41%) |
Mar 10, 2023 | 36.44 | 36.47 | 34.77 | 35.13 | 106,159 | -1.27(-3.48%) |
Mar 09, 2023 | 35.46 | 36.52 | 34.67 | 36.40 | 93,262 | +0.88(+2.48%) |
Mar 08, 2023 | 34.94 | 35.68 | 34.20 | 35.52 | 72,651 | +0.50(+1.41%) |
Mar 07, 2023 | 34.11 | 35.14 | 33.88 | 35.02 | 79,986 | +0.87(+2.55%) |
Mar 06, 2023 | 34.81 | 34.97 | 33.98 | 34.15 | 134,624 | -0.84(-2.41%) |
Mar 03, 2023 | 35.29 | 35.49 | 34.91 | 34.99 | 59,118 | -0.25(-0.70%) |
Mar 02, 2023 | 34.39 | 35.42 | 34.39 | 35.24 | 45,911 | +0.58(+1.69%) |