Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.68 | 35.75 | 35.65 | 35.67 | 8,706 | -0.06(-0.17%) |
May 05, 2023 | 35.72 | 35.77 | 35.65 | 35.73 | 14,361 | +0.17(+0.49%) |
May 04, 2023 | 35.55 | 35.56 | 35.49 | 35.56 | 13,104 | -0.09(-0.26%) |
May 03, 2023 | 35.85 | 35.85 | 35.65 | 35.65 | 6,535 | +0.00(+0.00%) |
May 02, 2023 | 35.66 | 35.72 | 35.54 | 35.65 | 87,589 | -0.41(-1.14%) |
May 01, 2023 | 36.15 | 36.15 | 36.05 | 36.06 | 20,769 | -0.09(-0.25%) |
Apr 28, 2023 | 36.11 | 36.16 | 36.10 | 36.15 | 10,121 | +0.11(+0.30%) |
Apr 27, 2023 | 36.01 | 36.10 | 35.96 | 36.04 | 13,745 | +0.12(+0.32%) |
Apr 26, 2023 | 36.05 | 36.13 | 35.92 | 35.92 | 7,538 | -0.11(-0.29%) |
Apr 25, 2023 | 36.07 | 36.09 | 36.01 | 36.03 | 14,093 | -0.06(-0.16%) |
Apr 24, 2023 | 36.07 | 36.09 | 36.02 | 36.09 | 11,140 | +0.06(+0.16%) |
Apr 21, 2023 | 36.00 | 36.03 | 35.94 | 36.03 | 9,403 | +0.07(+0.18%) |
Apr 20, 2023 | 36.00 | 36.00 | 35.95 | 35.96 | 6,592 | +0.01(+0.03%) |
Apr 19, 2023 | 35.99 | 35.99 | 35.95 | 35.95 | 8,233 | +0.00(+0.00%) |
Apr 18, 2023 | 35.96 | 35.97 | 35.94 | 35.95 | 11,468 | -0.00(-0.01%) |
Apr 17, 2023 | 35.90 | 35.96 | 35.90 | 35.96 | 15,170 | +0.02(+0.07%) |
Apr 14, 2023 | 35.98 | 35.98 | 35.90 | 35.94 | 8,157 | -0.00(-0.01%) |
Apr 13, 2023 | 35.94 | 35.95 | 35.92 | 35.94 | 2,155 | +0.07(+0.19%) |
Apr 12, 2023 | 35.94 | 35.94 | 35.87 | 35.87 | 22,770 | -0.04(-0.12%) |
Apr 11, 2023 | 36.06 | 36.06 | 35.87 | 35.91 | 9,849 | +0.04(+0.12%) |
Apr 10, 2023 | 35.79 | 35.88 | 35.79 | 35.87 | 12,467 | +0.02(+0.06%) |
Apr 06, 2023 | 35.81 | 35.93 | 35.80 | 35.85 | 19,280 | +0.07(+0.20%) |
Apr 05, 2023 | 35.75 | 35.84 | 35.72 | 35.78 | 8,536 | -0.03(-0.10%) |
Apr 04, 2023 | 35.90 | 35.90 | 35.78 | 35.81 | 18,952 | -0.88(-2.39%) |
Apr 03, 2023 | 36.72 | 36.72 | 36.61 | 36.69 | 5,781 | +0.03(+0.08%) |
Mar 31, 2023 | 36.64 | 36.70 | 36.64 | 36.66 | 19,803 | +0.01(+0.03%) |
Mar 30, 2023 | 36.58 | 36.65 | 36.55 | 36.65 | 71,794 | +0.08(+0.21%) |
Mar 29, 2023 | 36.51 | 36.57 | 36.49 | 36.57 | 3,783 | +0.17(+0.46%) |
Mar 28, 2023 | 36.30 | 36.42 | 36.30 | 36.41 | 6,929 | +0.04(+0.10%) |
Mar 27, 2023 | 36.36 | 36.39 | 36.20 | 36.37 | 2,658 | +0.03(+0.07%) |
Mar 24, 2023 | 36.33 | 36.38 | 36.27 | 36.34 | 4,232 | +0.01(+0.01%) |
Mar 23, 2023 | 36.36 | 36.51 | 36.27 | 36.34 | 7,656 | -0.06(-0.17%) |
Mar 22, 2023 | 36.40 | 36.47 | 36.36 | 36.40 | 16,708 | -0.02(-0.05%) |
Mar 21, 2023 | 36.36 | 36.43 | 36.33 | 36.42 | 7,040 | +0.22(+0.59%) |
Mar 20, 2023 | 36.20 | 36.30 | 36.16 | 36.20 | 5,062 | +0.05(+0.14%) |
Mar 17, 2023 | 36.22 | 36.22 | 36.04 | 36.16 | 6,654 | -0.18(-0.50%) |
Mar 16, 2023 | 35.98 | 36.34 | 35.94 | 36.34 | 9,054 | +0.28(+0.77%) |
Mar 15, 2023 | 35.95 | 36.06 | 35.82 | 36.06 | 22,202 | -0.12(-0.34%) |
Mar 14, 2023 | 36.23 | 36.30 | 36.14 | 36.18 | 11,168 | +0.27(+0.74%) |
Mar 13, 2023 | 35.90 | 36.21 | 35.81 | 35.92 | 11,203 | -0.13(-0.36%) |
Mar 10, 2023 | 36.06 | 36.24 | 36.00 | 36.04 | 12,588 | -0.01(-0.03%) |
Mar 09, 2023 | 36.31 | 36.38 | 36.05 | 36.06 | 6,702 | -0.17(-0.47%) |
Mar 08, 2023 | 36.41 | 36.41 | 36.19 | 36.23 | 6,003 | -0.13(-0.36%) |
Mar 07, 2023 | 36.50 | 36.50 | 36.36 | 36.36 | 5,434 | -0.17(-0.47%) |
Mar 06, 2023 | 36.51 | 36.55 | 36.46 | 36.53 | 5,257 | +0.02(+0.05%) |
Mar 03, 2023 | 36.33 | 36.53 | 36.32 | 36.51 | 11,962 | +0.26(+0.72%) |
Mar 02, 2023 | 36.11 | 36.27 | 36.10 | 36.25 | 12,241 | -0.36(-0.98%) |