Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.79 | 32.80 | 32.73 | 32.73 | 18,578 | -0.09(-0.27%) |
May 05, 2023 | 32.55 | 32.89 | 32.55 | 32.82 | 11,371 | +0.67(+2.07%) |
May 04, 2023 | 32.49 | 32.49 | 32.13 | 32.15 | 6,461 | -0.58(-1.77%) |
May 03, 2023 | 32.95 | 33.07 | 32.73 | 32.73 | 4,914 | -0.27(-0.83%) |
May 02, 2023 | 33.07 | 33.07 | 32.77 | 33.01 | 19,984 | -0.54(-1.60%) |
May 01, 2023 | 33.55 | 33.70 | 33.53 | 33.54 | 13,871 | +0.05(+0.14%) |
Apr 28, 2023 | 33.07 | 33.50 | 33.07 | 33.49 | 4,648 | +0.33(+1.01%) |
Apr 27, 2023 | 32.93 | 33.16 | 32.93 | 33.16 | 1,490 | +0.43(+1.32%) |
Apr 26, 2023 | 32.84 | 32.97 | 32.67 | 32.73 | 12,303 | -0.32(-0.97%) |
Apr 25, 2023 | 33.40 | 33.40 | 33.04 | 33.05 | 1,444 | -0.52(-1.56%) |
Apr 24, 2023 | 33.46 | 33.57 | 33.44 | 33.57 | 45,942 | +0.14(+0.41%) |
Apr 21, 2023 | 33.54 | 33.54 | 33.32 | 33.43 | 9,436 | -0.08(-0.23%) |
Apr 20, 2023 | 33.49 | 33.53 | 33.38 | 33.51 | 19,808 | -0.14(-0.41%) |
Apr 19, 2023 | 33.46 | 33.69 | 33.46 | 33.65 | 8,900 | +0.03(+0.10%) |
Apr 18, 2023 | 33.67 | 33.67 | 33.50 | 33.62 | 13,711 | +0.05(+0.14%) |
Apr 17, 2023 | 33.27 | 33.59 | 33.27 | 33.57 | 35,271 | +0.22(+0.65%) |
Apr 14, 2023 | 33.47 | 33.55 | 33.24 | 33.35 | 6,342 | -0.11(-0.33%) |
Apr 13, 2023 | 33.19 | 33.48 | 33.19 | 33.46 | 12,847 | +0.26(+0.79%) |
Apr 12, 2023 | 33.47 | 33.47 | 33.19 | 33.20 | 4,453 | -0.13(-0.38%) |
Apr 11, 2023 | 33.15 | 33.41 | 33.15 | 33.33 | 6,898 | +0.19(+0.57%) |
Apr 10, 2023 | 32.93 | 33.14 | 32.93 | 33.14 | 10,156 | +0.15(+0.44%) |
Apr 06, 2023 | 32.91 | 33.07 | 32.91 | 32.99 | 9,389 | +0.09(+0.27%) |
Apr 05, 2023 | 32.74 | 32.90 | 32.71 | 32.90 | 14,632 | +0.18(+0.55%) |
Apr 04, 2023 | 32.98 | 32.98 | 32.58 | 32.72 | 6,492 | -0.31(-0.94%) |
Apr 03, 2023 | 32.98 | 33.13 | 32.91 | 33.03 | 9,049 | +0.24(+0.72%) |
Mar 31, 2023 | 32.67 | 32.79 | 32.65 | 32.79 | 1,541 | +0.34(+1.06%) |
Mar 30, 2023 | 32.54 | 32.55 | 32.32 | 32.45 | 5,758 | +0.17(+0.51%) |
Mar 29, 2023 | 32.09 | 32.29 | 32.09 | 32.29 | 5,806 | +0.48(+1.50%) |
Mar 28, 2023 | 31.90 | 31.92 | 31.74 | 31.81 | 3,968 | +0.00(+0.01%) |
Mar 27, 2023 | 31.79 | 31.95 | 31.66 | 31.81 | 48,840 | +0.34(+1.08%) |
Mar 24, 2023 | 31.05 | 31.47 | 31.00 | 31.46 | 7,369 | +0.16(+0.50%) |
Mar 23, 2023 | 31.69 | 31.82 | 31.14 | 31.31 | 14,004 | -0.20(-0.65%) |
Mar 22, 2023 | 32.23 | 32.23 | 31.51 | 31.51 | 15,290 | -0.68(-2.13%) |
Mar 21, 2023 | 32.20 | 32.22 | 32.04 | 32.20 | 11,282 | +0.47(+1.48%) |
Mar 20, 2023 | 31.49 | 31.84 | 31.49 | 31.73 | 22,629 | +0.35(+1.12%) |
Mar 17, 2023 | 31.82 | 31.82 | 31.33 | 31.38 | 8,020 | -0.56(-1.74%) |
Mar 16, 2023 | 31.27 | 31.93 | 31.27 | 31.93 | 10,775 | +0.40(+1.27%) |
Mar 15, 2023 | 31.38 | 31.53 | 31.09 | 31.53 | 7,570 | -0.43(-1.35%) |
Mar 14, 2023 | 32.27 | 32.27 | 31.79 | 31.96 | 9,031 | +0.35(+1.12%) |
Mar 13, 2023 | 31.66 | 31.92 | 31.49 | 31.61 | 34,101 | -0.57(-1.78%) |
Mar 10, 2023 | 32.53 | 32.75 | 32.03 | 32.18 | 6,055 | -0.44(-1.34%) |
Mar 09, 2023 | 33.31 | 33.37 | 32.58 | 32.62 | 9,148 | -0.68(-2.05%) |
Mar 08, 2023 | 33.37 | 33.41 | 33.16 | 33.31 | 9,154 | -0.06(-0.17%) |
Mar 07, 2023 | 33.87 | 33.90 | 33.31 | 33.36 | 3,342 | -0.60(-1.77%) |
Mar 06, 2023 | 34.02 | 34.09 | 33.95 | 33.96 | 20,465 | -0.10(-0.28%) |
Mar 03, 2023 | 33.79 | 34.09 | 33.79 | 34.06 | 9,491 | +0.36(+1.07%) |
Mar 02, 2023 | 33.43 | 33.74 | 33.43 | 33.70 | 12,015 | +0.14(+0.41%) |