Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.57 | 37.33 | 36.33 | 37.24 | 1,431,191 | +0.68(+1.86%) |
May 05, 2023 | 36.73 | 37.05 | 36.41 | 36.56 | 540,062 | +0.06(+0.16%) |
May 04, 2023 | 36.87 | 37.55 | 36.18 | 36.50 | 612,017 | -0.57(-1.54%) |
May 03, 2023 | 36.23 | 37.31 | 36.23 | 37.07 | 1,123,052 | +0.59(+1.62%) |
May 02, 2023 | 36.37 | 36.61 | 36.01 | 36.48 | 685,908 | +0.07(+0.19%) |
May 01, 2023 | 36.05 | 36.81 | 36.02 | 36.41 | 710,598 | +0.42(+1.17%) |
Apr 28, 2023 | 36.29 | 36.87 | 35.81 | 35.99 | 1,176,504 | -0.28(-0.77%) |
Apr 27, 2023 | 35.39 | 36.28 | 35.39 | 36.27 | 776,602 | +1.06(+3.01%) |
Apr 26, 2023 | 35.24 | 35.66 | 35.07 | 35.21 | 506,359 | -0.07(-0.20%) |
Apr 25, 2023 | 35.49 | 35.80 | 35.16 | 35.28 | 502,975 | -0.42(-1.18%) |
Apr 24, 2023 | 35.67 | 35.95 | 35.43 | 35.70 | 666,282 | -0.14(-0.39%) |
Apr 21, 2023 | 36.17 | 36.17 | 35.53 | 35.84 | 534,882 | -0.07(-0.19%) |
Apr 20, 2023 | 35.01 | 35.94 | 34.84 | 35.91 | 1,031,826 | +0.91(+2.60%) |
Apr 19, 2023 | 35.57 | 35.78 | 34.86 | 35.00 | 859,147 | -0.07(-0.20%) |
Apr 18, 2023 | 34.74 | 35.15 | 34.48 | 35.07 | 848,523 | +0.56(+1.62%) |
Apr 17, 2023 | 34.13 | 34.54 | 33.99 | 34.51 | 551,198 | +0.41(+1.20%) |
Apr 14, 2023 | 34.04 | 34.74 | 33.83 | 34.10 | 1,078,488 | +0.32(+0.95%) |
Apr 13, 2023 | 33.91 | 34.07 | 33.33 | 33.78 | 821,053 | +0.13(+0.39%) |
Apr 12, 2023 | 34.01 | 34.27 | 33.50 | 33.65 | 940,671 | +0.16(+0.48%) |
Apr 11, 2023 | 35.40 | 35.40 | 33.48 | 33.49 | 895,995 | -1.27(-3.65%) |
Apr 10, 2023 | 34.28 | 34.83 | 33.93 | 34.76 | 914,521 | +0.21(+0.61%) |
Apr 06, 2023 | 35.07 | 35.10 | 34.20 | 34.55 | 636,996 | -0.38(-1.09%) |
Apr 05, 2023 | 33.89 | 34.99 | 33.62 | 34.93 | 1,345,565 | +1.02(+3.01%) |
Apr 04, 2023 | 34.07 | 34.16 | 33.68 | 33.91 | 696,922 | +0.01(+0.03%) |
Apr 03, 2023 | 33.95 | 34.14 | 33.61 | 33.90 | 694,222 | -0.10(-0.29%) |
Mar 31, 2023 | 33.59 | 34.16 | 33.51 | 34.00 | 801,936 | +0.64(+1.92%) |
Mar 30, 2023 | 33.18 | 33.55 | 33.04 | 33.36 | 674,129 | +0.35(+1.06%) |
Mar 29, 2023 | 33.59 | 33.59 | 33.00 | 33.01 | 501,268 | -0.44(-1.32%) |
Mar 28, 2023 | 33.25 | 33.77 | 33.01 | 33.45 | 885,264 | +0.22(+0.66%) |
Mar 27, 2023 | 33.05 | 33.49 | 32.83 | 33.23 | 1,530,010 | +0.30(+0.91%) |
Mar 24, 2023 | 31.80 | 32.98 | 31.48 | 32.93 | 981,038 | +1.01(+3.16%) |
Mar 23, 2023 | 31.62 | 32.18 | 31.27 | 31.92 | 1,342,674 | +1.93(+6.44%) |
Mar 22, 2023 | 30.55 | 30.85 | 29.98 | 29.99 | 517,844 | -0.59(-1.93%) |
Mar 21, 2023 | 30.80 | 30.97 | 30.03 | 30.58 | 932,892 | +0.26(+0.86%) |
Mar 20, 2023 | 29.94 | 30.45 | 29.69 | 30.32 | 702,787 | +0.75(+2.54%) |
Mar 17, 2023 | 29.92 | 30.04 | 29.14 | 29.57 | 2,007,159 | -0.36(-1.20%) |
Mar 16, 2023 | 30.11 | 30.49 | 29.88 | 29.93 | 922,231 | -0.32(-1.06%) |
Mar 15, 2023 | 30.06 | 30.29 | 29.60 | 30.25 | 829,611 | -0.48(-1.56%) |
Mar 14, 2023 | 30.50 | 31.07 | 30.10 | 30.73 | 1,170,670 | +1.01(+3.40%) |
Mar 13, 2023 | 29.30 | 30.26 | 29.13 | 29.72 | 726,657 | -0.14(-0.47%) |
Mar 10, 2023 | 30.17 | 30.29 | 29.73 | 29.86 | 663,743 | -0.44(-1.45%) |
Mar 09, 2023 | 30.95 | 31.19 | 30.27 | 30.30 | 444,714 | -0.53(-1.72%) |
Mar 08, 2023 | 30.88 | 30.94 | 30.38 | 30.83 | 690,850 | -0.01(-0.03%) |
Mar 07, 2023 | 31.00 | 31.29 | 30.66 | 30.84 | 711,793 | -0.22(-0.71%) |
Mar 06, 2023 | 31.42 | 31.52 | 30.96 | 31.06 | 741,470 | -0.47(-1.49%) |
Mar 03, 2023 | 31.49 | 31.73 | 31.25 | 31.53 | 393,414 | +0.07(+0.22%) |
Mar 02, 2023 | 30.71 | 31.57 | 30.71 | 31.46 | 499,655 | +0.45(+1.45%) |