Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.58 | 32.74 | 32.49 | 32.72 | 45,284 | +0.19(+0.58%) |
May 05, 2023 | 32.09 | 32.62 | 32.09 | 32.53 | 17,980 | +0.62(+1.94%) |
May 04, 2023 | 31.95 | 32.09 | 31.90 | 31.91 | 11,381 | -0.08(-0.25%) |
May 03, 2023 | 32.18 | 32.49 | 31.99 | 31.99 | 115,300 | -0.26(-0.81%) |
May 02, 2023 | 32.67 | 32.67 | 32.12 | 32.25 | 21,945 | -0.43(-1.31%) |
May 01, 2023 | 32.64 | 32.79 | 32.56 | 32.68 | 10,906 | +0.04(+0.12%) |
Apr 28, 2023 | 32.41 | 32.65 | 32.33 | 32.64 | 69,542 | +0.21(+0.65%) |
Apr 27, 2023 | 32.16 | 32.51 | 32.01 | 32.43 | 18,174 | +0.73(+2.30%) |
Apr 26, 2023 | 31.92 | 32.06 | 31.62 | 31.70 | 19,206 | +0.18(+0.57%) |
Apr 25, 2023 | 32.16 | 32.16 | 31.52 | 31.52 | 26,333 | -0.86(-2.65%) |
Apr 24, 2023 | 32.59 | 32.59 | 32.19 | 32.38 | 54,029 | -0.18(-0.55%) |
Apr 21, 2023 | 32.44 | 32.62 | 32.37 | 32.56 | 11,864 | +0.07(+0.21%) |
Apr 20, 2023 | 32.47 | 32.81 | 32.39 | 32.49 | 13,514 | -0.29(-0.88%) |
Apr 19, 2023 | 32.59 | 32.85 | 32.59 | 32.78 | 22,346 | -0.09(-0.27%) |
Apr 18, 2023 | 33.08 | 33.08 | 32.74 | 32.87 | 17,680 | +0.03(+0.09%) |
Apr 17, 2023 | 32.84 | 32.86 | 32.61 | 32.84 | 24,370 | -0.01(-0.03%) |
Apr 14, 2023 | 32.82 | 32.95 | 32.55 | 32.85 | 24,897 | -0.09(-0.26%) |
Apr 13, 2023 | 32.64 | 32.99 | 32.64 | 32.93 | 26,927 | +0.59(+1.84%) |
Apr 12, 2023 | 32.77 | 32.77 | 32.29 | 32.34 | 20,936 | -0.17(-0.52%) |
Apr 11, 2023 | 32.65 | 32.68 | 32.39 | 32.51 | 16,512 | -0.21(-0.64%) |
Apr 10, 2023 | 32.49 | 32.72 | 32.25 | 32.72 | 20,315 | +0.05(+0.15%) |
Apr 06, 2023 | 32.25 | 32.69 | 32.22 | 32.67 | 18,484 | +0.17(+0.52%) |
Apr 05, 2023 | 32.86 | 32.86 | 32.36 | 32.50 | 33,243 | -0.43(-1.30%) |
Apr 04, 2023 | 33.11 | 33.18 | 32.86 | 32.93 | 20,711 | -0.13(-0.39%) |
Apr 03, 2023 | 32.97 | 33.07 | 32.77 | 33.06 | 26,815 | -0.08(-0.24%) |
Mar 31, 2023 | 32.51 | 33.14 | 32.51 | 33.14 | 40,511 | +0.69(+2.12%) |
Mar 30, 2023 | 32.39 | 32.51 | 32.31 | 32.45 | 21,698 | +0.29(+0.90%) |
Mar 29, 2023 | 31.90 | 32.22 | 31.90 | 32.16 | 22,174 | +0.56(+1.77%) |
Mar 28, 2023 | 31.63 | 31.63 | 31.43 | 31.60 | 16,832 | -0.14(-0.44%) |
Mar 27, 2023 | 31.94 | 31.98 | 31.65 | 31.74 | 17,525 | -0.14(-0.44%) |
Mar 24, 2023 | 31.69 | 31.88 | 31.51 | 31.88 | 19,659 | +0.07(+0.22%) |
Mar 23, 2023 | 31.76 | 32.21 | 31.55 | 31.81 | 22,826 | +0.55(+1.76%) |
Mar 22, 2023 | 31.73 | 32.20 | 31.26 | 31.26 | 19,811 | -0.52(-1.63%) |
Mar 21, 2023 | 31.66 | 31.78 | 31.36 | 31.78 | 13,151 | +0.48(+1.52%) |
Mar 20, 2023 | 30.99 | 31.30 | 30.99 | 31.30 | 13,473 | +0.13(+0.42%) |
Mar 17, 2023 | 31.33 | 31.52 | 31.07 | 31.17 | 62,169 | -0.23(-0.73%) |
Mar 16, 2023 | 30.48 | 31.41 | 30.48 | 31.40 | 33,233 | +0.82(+2.67%) |
Mar 15, 2023 | 30.08 | 30.58 | 30.08 | 30.58 | 17,288 | +0.06(+0.20%) |
Mar 14, 2023 | 30.45 | 30.54 | 30.24 | 30.52 | 7,890 | +0.74(+2.50%) |
Mar 13, 2023 | 29.40 | 30.05 | 29.29 | 29.78 | 11,802 | +0.18(+0.61%) |
Mar 10, 2023 | 30.11 | 30.17 | 29.47 | 29.60 | 13,125 | -0.60(-1.99%) |
Mar 09, 2023 | 30.83 | 31.09 | 30.13 | 30.20 | 21,344 | -0.67(-2.17%) |
Mar 08, 2023 | 30.70 | 30.95 | 30.70 | 30.87 | 16,748 | +0.18(+0.59%) |
Mar 07, 2023 | 31.18 | 31.19 | 30.68 | 30.68 | 7,468 | -0.31(-1.01%) |
Mar 06, 2023 | 31.12 | 31.47 | 31.00 | 31.00 | 12,744 | -0.07(-0.22%) |
Mar 03, 2023 | 30.79 | 31.08 | 30.75 | 31.06 | 23,999 | +0.65(+2.13%) |
Mar 02, 2023 | 29.98 | 30.42 | 29.96 | 30.42 | 9,240 | +0.44(+1.47%) |