Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.56 | 32.61 | 32.35 | 32.40 | 237,544 | -0.02(-0.06%) |
May 05, 2023 | 32.23 | 32.53 | 32.22 | 32.42 | 211,491 | +0.64(+2.01%) |
May 04, 2023 | 32.05 | 32.16 | 31.62 | 31.78 | 413,438 | -0.47(-1.46%) |
May 03, 2023 | 32.54 | 32.68 | 32.20 | 32.26 | 660,480 | -0.22(-0.67%) |
May 02, 2023 | 32.92 | 32.92 | 32.18 | 32.47 | 254,767 | -0.61(-1.84%) |
May 01, 2023 | 33.16 | 33.33 | 33.07 | 33.08 | 255,524 | -0.05(-0.15%) |
Apr 28, 2023 | 32.68 | 33.17 | 32.68 | 33.13 | 218,972 | +0.39(+1.20%) |
Apr 27, 2023 | 32.34 | 32.75 | 32.29 | 32.74 | 253,297 | +0.57(+1.77%) |
Apr 26, 2023 | 32.40 | 32.47 | 32.07 | 32.17 | 276,523 | -0.33(-1.03%) |
Apr 25, 2023 | 32.95 | 32.95 | 32.50 | 32.50 | 298,360 | -0.63(-1.90%) |
Apr 24, 2023 | 33.00 | 33.19 | 33.00 | 33.13 | 360,565 | +0.11(+0.33%) |
Apr 21, 2023 | 33.17 | 33.17 | 32.89 | 33.02 | 1,086,225 | -0.08(-0.24%) |
Apr 20, 2023 | 33.06 | 33.22 | 33.00 | 33.10 | 1,002,116 | -0.26(-0.77%) |
Apr 19, 2023 | 33.24 | 33.41 | 33.20 | 33.36 | 1,308,557 | -0.09(-0.26%) |
Apr 18, 2023 | 33.50 | 33.52 | 33.31 | 33.44 | 336,049 | +0.01(+0.03%) |
Apr 17, 2023 | 33.22 | 33.43 | 33.20 | 33.43 | 477,809 | +0.18(+0.53%) |
Apr 14, 2023 | 33.32 | 33.52 | 33.10 | 33.26 | 411,389 | +0.00(+0.00%) |
Apr 13, 2023 | 33.14 | 33.34 | 32.94 | 33.26 | 413,027 | +0.23(+0.68%) |
Apr 12, 2023 | 33.34 | 33.36 | 33.00 | 33.03 | 277,767 | -0.13(-0.39%) |
Apr 11, 2023 | 33.03 | 33.28 | 33.03 | 33.16 | 327,586 | +0.24(+0.72%) |
Apr 10, 2023 | 32.58 | 32.92 | 32.58 | 32.92 | 350,372 | +0.23(+0.69%) |
Apr 06, 2023 | 32.76 | 32.81 | 32.66 | 32.70 | 201,099 | -0.08(-0.24%) |
Apr 05, 2023 | 32.68 | 32.80 | 32.55 | 32.78 | 274,224 | +0.07(+0.21%) |
Apr 04, 2023 | 33.23 | 33.23 | 32.57 | 32.71 | 237,757 | -0.47(-1.42%) |
Apr 03, 2023 | 33.12 | 33.29 | 32.98 | 33.18 | 421,528 | +0.28(+0.87%) |
Mar 31, 2023 | 32.70 | 32.92 | 32.63 | 32.89 | 406,253 | +0.37(+1.15%) |
Mar 30, 2023 | 32.66 | 32.70 | 32.40 | 32.52 | 188,227 | +0.10(+0.30%) |
Mar 29, 2023 | 32.29 | 32.45 | 32.24 | 32.42 | 1,076,558 | +0.39(+1.23%) |
Mar 28, 2023 | 31.91 | 32.13 | 31.84 | 32.03 | 651,780 | +0.08(+0.25%) |
Mar 27, 2023 | 31.90 | 32.13 | 31.74 | 31.95 | 609,055 | +0.38(+1.21%) |
Mar 24, 2023 | 31.16 | 31.62 | 31.01 | 31.57 | 513,877 | +0.15(+0.47%) |
Mar 23, 2023 | 31.81 | 32.05 | 31.21 | 31.42 | 332,793 | -0.17(-0.53%) |
Mar 22, 2023 | 32.25 | 32.42 | 31.59 | 31.59 | 304,141 | -0.67(-2.07%) |
Mar 21, 2023 | 32.06 | 32.31 | 32.06 | 32.26 | 456,103 | +0.63(+1.98%) |
Mar 20, 2023 | 31.34 | 31.78 | 31.34 | 31.63 | 436,091 | +0.43(+1.38%) |
Mar 17, 2023 | 31.74 | 31.74 | 31.12 | 31.20 | 356,872 | -0.65(-2.03%) |
Mar 16, 2023 | 31.14 | 31.93 | 30.98 | 31.84 | 755,214 | +0.44(+1.40%) |
Mar 15, 2023 | 31.39 | 31.44 | 30.96 | 31.40 | 381,440 | -0.67(-2.10%) |
Mar 14, 2023 | 32.25 | 32.43 | 31.76 | 32.08 | 328,311 | +0.45(+1.42%) |
Mar 13, 2023 | 31.68 | 32.14 | 31.43 | 31.63 | 304,101 | -0.60(-1.85%) |
Mar 10, 2023 | 32.57 | 32.88 | 32.06 | 32.23 | 399,920 | -0.47(-1.44%) |
Mar 09, 2023 | 33.45 | 33.59 | 32.64 | 32.70 | 218,844 | -0.73(-2.19%) |
Mar 08, 2023 | 33.48 | 33.62 | 33.25 | 33.43 | 331,713 | -0.06(-0.18%) |
Mar 07, 2023 | 34.02 | 34.02 | 33.43 | 33.49 | 262,899 | -0.58(-1.69%) |
Mar 06, 2023 | 34.26 | 34.34 | 34.03 | 34.06 | 289,663 | -0.19(-0.54%) |
Mar 03, 2023 | 33.87 | 34.31 | 33.85 | 34.25 | 262,729 | +0.42(+1.24%) |
Mar 02, 2023 | 33.51 | 33.92 | 33.45 | 33.83 | 496,228 | +0.17(+0.49%) |