Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.69 | 35.71 | 35.57 | 35.64 | 199,831 | -0.08(-0.22%) |
May 05, 2023 | 35.47 | 35.75 | 35.45 | 35.72 | 106,485 | +0.38(+1.06%) |
May 04, 2023 | 35.38 | 35.47 | 35.20 | 35.34 | 258,737 | -0.13(-0.36%) |
May 03, 2023 | 35.71 | 35.81 | 35.44 | 35.47 | 221,578 | -0.17(-0.47%) |
May 02, 2023 | 35.91 | 35.91 | 35.38 | 35.64 | 561,979 | -0.39(-1.07%) |
May 01, 2023 | 36.05 | 36.21 | 35.93 | 36.02 | 353,418 | +0.01(+0.03%) |
Apr 28, 2023 | 35.39 | 36.02 | 35.38 | 36.01 | 659,483 | +0.56(+1.59%) |
Apr 27, 2023 | 35.05 | 35.47 | 34.87 | 35.45 | 204,948 | +0.62(+1.79%) |
Apr 26, 2023 | 35.18 | 35.27 | 34.74 | 34.83 | 401,942 | -0.30(-0.84%) |
Apr 25, 2023 | 35.97 | 35.97 | 35.12 | 35.12 | 469,917 | -1.14(-3.13%) |
Apr 24, 2023 | 36.21 | 36.32 | 35.97 | 36.26 | 171,592 | +0.02(+0.05%) |
Apr 21, 2023 | 36.26 | 36.33 | 35.98 | 36.24 | 246,421 | -0.09(-0.24%) |
Apr 20, 2023 | 36.31 | 36.69 | 36.21 | 36.33 | 269,969 | -0.34(-0.92%) |
Apr 19, 2023 | 36.45 | 36.77 | 36.40 | 36.67 | 168,036 | -0.06(-0.16%) |
Apr 18, 2023 | 36.88 | 36.99 | 36.56 | 36.73 | 70,811 | +0.11(+0.30%) |
Apr 17, 2023 | 36.40 | 36.64 | 36.31 | 36.62 | 99,617 | +0.19(+0.52%) |
Apr 14, 2023 | 36.53 | 36.91 | 36.16 | 36.43 | 63,694 | -0.18(-0.49%) |
Apr 13, 2023 | 36.31 | 36.71 | 36.24 | 36.61 | 122,144 | +0.49(+1.37%) |
Apr 12, 2023 | 37.01 | 37.05 | 36.07 | 36.11 | 176,894 | -0.56(-1.54%) |
Apr 11, 2023 | 36.65 | 36.89 | 36.53 | 36.68 | 111,369 | +0.15(+0.41%) |
Apr 10, 2023 | 35.83 | 36.53 | 35.83 | 36.53 | 335,599 | +0.45(+1.26%) |
Apr 06, 2023 | 35.92 | 36.16 | 35.61 | 36.07 | 123,872 | +0.02(+0.05%) |
Apr 05, 2023 | 36.52 | 36.52 | 35.86 | 36.05 | 203,456 | -0.71(-1.93%) |
Apr 04, 2023 | 37.35 | 37.35 | 36.62 | 36.77 | 366,126 | -0.48(-1.30%) |
Apr 03, 2023 | 37.32 | 37.39 | 36.94 | 37.25 | 108,916 | -0.27(-0.71%) |
Mar 31, 2023 | 36.94 | 37.53 | 36.94 | 37.52 | 109,735 | +0.66(+1.80%) |
Mar 30, 2023 | 36.97 | 37.09 | 36.68 | 36.85 | 88,201 | +0.32(+0.87%) |
Mar 29, 2023 | 36.12 | 36.58 | 36.02 | 36.54 | 146,358 | +0.87(+2.44%) |
Mar 28, 2023 | 35.65 | 35.72 | 35.37 | 35.67 | 59,941 | -0.04(-0.11%) |
Mar 27, 2023 | 36.08 | 36.22 | 35.56 | 35.71 | 109,340 | -0.08(-0.22%) |
Mar 24, 2023 | 35.70 | 35.82 | 35.29 | 35.79 | 248,775 | -0.16(-0.44%) |
Mar 23, 2023 | 36.10 | 36.69 | 35.53 | 35.95 | 161,360 | +0.29(+0.80%) |
Mar 22, 2023 | 36.49 | 36.86 | 35.66 | 35.66 | 104,274 | -0.84(-2.30%) |
Mar 21, 2023 | 36.19 | 36.52 | 36.15 | 36.50 | 105,742 | +0.80(+2.24%) |
Mar 20, 2023 | 35.63 | 35.89 | 35.41 | 35.70 | 114,354 | +0.23(+0.64%) |
Mar 17, 2023 | 35.86 | 36.03 | 35.26 | 35.47 | 244,768 | -0.59(-1.64%) |
Mar 16, 2023 | 35.19 | 36.20 | 35.05 | 36.06 | 246,820 | +0.60(+1.70%) |
Mar 15, 2023 | 35.28 | 35.52 | 34.73 | 35.46 | 293,734 | -0.51(-1.42%) |
Mar 14, 2023 | 36.11 | 36.31 | 35.27 | 35.97 | 371,448 | +0.80(+2.27%) |
Mar 13, 2023 | 35.10 | 35.69 | 34.55 | 35.18 | 353,692 | -0.69(-1.92%) |
Mar 10, 2023 | 36.92 | 36.92 | 35.53 | 35.87 | 193,801 | -1.08(-2.93%) |
Mar 09, 2023 | 38.08 | 38.34 | 36.91 | 36.95 | 128,251 | -1.32(-3.45%) |
Mar 08, 2023 | 38.01 | 38.27 | 37.87 | 38.27 | 253,665 | +0.31(+0.80%) |
Mar 07, 2023 | 38.49 | 38.71 | 37.92 | 37.97 | 131,857 | -0.55(-1.43%) |
Mar 06, 2023 | 38.97 | 39.19 | 38.46 | 38.52 | 89,502 | -0.33(-0.84%) |
Mar 03, 2023 | 38.27 | 38.92 | 38.20 | 38.84 | 141,588 | +0.85(+2.23%) |
Mar 02, 2023 | 37.37 | 38.09 | 37.25 | 38.00 | 431,675 | +0.27(+0.71%) |