Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.33 | 32.41 | 32.09 | 32.16 | 11,789 | +0.15(+0.46%) |
May 05, 2023 | 31.74 | 32.06 | 31.72 | 32.02 | 11,372 | +0.90(+2.88%) |
May 04, 2023 | 31.62 | 31.62 | 31.01 | 31.12 | 37,464 | -0.53(-1.68%) |
May 03, 2023 | 32.04 | 32.22 | 31.62 | 31.65 | 38,942 | -0.38(-1.20%) |
May 02, 2023 | 32.58 | 32.58 | 31.62 | 32.03 | 20,616 | -0.68(-2.08%) |
May 01, 2023 | 32.70 | 32.87 | 32.56 | 32.71 | 13,959 | -0.02(-0.06%) |
Apr 28, 2023 | 32.30 | 32.81 | 32.30 | 32.73 | 29,943 | +0.47(+1.47%) |
Apr 27, 2023 | 32.03 | 32.30 | 31.91 | 32.26 | 8,698 | +0.33(+1.02%) |
Apr 26, 2023 | 32.47 | 32.47 | 31.82 | 31.94 | 16,789 | -0.60(-1.85%) |
Apr 25, 2023 | 33.17 | 33.17 | 32.46 | 32.54 | 28,360 | -0.93(-2.77%) |
Apr 24, 2023 | 32.81 | 33.46 | 32.81 | 33.46 | 7,537 | +0.52(+1.59%) |
Apr 21, 2023 | 33.37 | 33.37 | 32.86 | 32.94 | 9,469 | -0.43(-1.30%) |
Apr 20, 2023 | 33.38 | 33.52 | 33.21 | 33.38 | 23,700 | -0.23(-0.67%) |
Apr 19, 2023 | 33.48 | 33.60 | 33.25 | 33.60 | 28,730 | -0.13(-0.38%) |
Apr 18, 2023 | 33.54 | 33.73 | 33.44 | 33.73 | 37,806 | +0.17(+0.50%) |
Apr 17, 2023 | 33.74 | 33.91 | 33.44 | 33.56 | 24,201 | -0.10(-0.29%) |
Apr 14, 2023 | 33.75 | 33.93 | 33.40 | 33.66 | 33,098 | +0.01(+0.03%) |
Apr 13, 2023 | 33.63 | 33.78 | 33.39 | 33.65 | 46,430 | +0.14(+0.41%) |
Apr 12, 2023 | 33.96 | 33.96 | 33.44 | 33.51 | 16,655 | -0.17(-0.50%) |
Apr 11, 2023 | 33.35 | 33.74 | 33.34 | 33.68 | 11,973 | +0.57(+1.72%) |
Apr 10, 2023 | 32.76 | 33.22 | 32.76 | 33.11 | 19,235 | +0.55(+1.70%) |
Apr 06, 2023 | 32.85 | 32.89 | 32.56 | 32.56 | 4,882 | -0.54(-1.64%) |
Apr 05, 2023 | 32.79 | 33.12 | 32.64 | 33.10 | 46,546 | +0.13(+0.41%) |
Apr 04, 2023 | 34.13 | 34.13 | 32.67 | 32.97 | 48,319 | -1.05(-3.09%) |
Apr 03, 2023 | 34.15 | 34.15 | 33.65 | 34.02 | 20,925 | +0.68(+2.04%) |
Mar 31, 2023 | 33.03 | 33.37 | 33.03 | 33.34 | 14,418 | +0.56(+1.71%) |
Mar 30, 2023 | 32.88 | 32.99 | 32.72 | 32.78 | 10,397 | +0.06(+0.19%) |
Mar 29, 2023 | 32.85 | 32.86 | 32.65 | 32.71 | 17,658 | +0.15(+0.46%) |
Mar 28, 2023 | 32.39 | 32.64 | 32.39 | 32.56 | 17,641 | +0.36(+1.13%) |
Mar 27, 2023 | 31.93 | 32.35 | 31.66 | 32.20 | 14,974 | +0.60(+1.89%) |
Mar 24, 2023 | 31.08 | 31.67 | 30.74 | 31.60 | 6,396 | +0.15(+0.47%) |
Mar 23, 2023 | 32.05 | 32.28 | 31.32 | 31.46 | 22,766 | -0.28(-0.90%) |
Mar 22, 2023 | 32.28 | 32.61 | 31.74 | 31.74 | 11,464 | -0.65(-2.00%) |
Mar 21, 2023 | 32.47 | 32.65 | 32.25 | 32.39 | 9,891 | +0.55(+1.74%) |
Mar 20, 2023 | 31.35 | 32.05 | 31.35 | 31.83 | 49,579 | +0.51(+1.64%) |
Mar 17, 2023 | 31.83 | 31.84 | 31.22 | 31.32 | 19,997 | -0.52(-1.63%) |
Mar 16, 2023 | 30.84 | 31.89 | 30.76 | 31.84 | 18,318 | +0.73(+2.36%) |
Mar 15, 2023 | 31.69 | 31.69 | 30.73 | 31.10 | 73,507 | -1.45(-4.46%) |
Mar 14, 2023 | 32.61 | 33.11 | 32.20 | 32.55 | 25,967 | +0.38(+1.19%) |
Mar 13, 2023 | 31.94 | 32.76 | 31.94 | 32.17 | 47,745 | -0.83(-2.52%) |
Mar 10, 2023 | 33.70 | 33.85 | 32.89 | 33.00 | 18,558 | -0.91(-2.69%) |
Mar 09, 2023 | 34.82 | 34.95 | 33.87 | 33.92 | 21,447 | -0.70(-2.01%) |
Mar 08, 2023 | 34.60 | 34.95 | 34.33 | 34.61 | 43,047 | -0.01(-0.03%) |
Mar 07, 2023 | 35.07 | 35.07 | 34.49 | 34.62 | 77,344 | -0.43(-1.23%) |
Mar 06, 2023 | 35.46 | 35.47 | 34.97 | 35.05 | 25,829 | -0.73(-2.05%) |
Mar 03, 2023 | 35.27 | 35.83 | 35.25 | 35.79 | 8,352 | +0.56(+1.59%) |
Mar 02, 2023 | 34.66 | 35.42 | 34.66 | 35.23 | 24,498 | +0.32(+0.93%) |