Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 48.43 | 50.07 | 47.91 | 50.06 | 733,599 | +1.98(+4.12%) |
May 05, 2023 | 46.39 | 48.16 | 46.29 | 48.08 | 772,784 | +2.32(+5.07%) |
May 04, 2023 | 40.08 | 45.80 | 39.00 | 45.76 | 1,399,030 | +8.59(+23.11%) |
May 03, 2023 | 36.91 | 38.13 | 36.80 | 37.17 | 332,105 | +0.44(+1.20%) |
May 02, 2023 | 36.79 | 36.84 | 35.62 | 36.73 | 285,998 | -0.26(-0.70%) |
May 01, 2023 | 37.07 | 37.53 | 36.58 | 36.99 | 250,046 | -0.28(-0.75%) |
Apr 28, 2023 | 36.78 | 37.30 | 36.78 | 37.27 | 188,936 | +0.43(+1.17%) |
Apr 27, 2023 | 36.20 | 36.88 | 36.09 | 36.84 | 206,960 | +0.95(+2.65%) |
Apr 26, 2023 | 36.12 | 36.69 | 35.71 | 35.89 | 214,231 | -0.57(-1.56%) |
Apr 25, 2023 | 37.01 | 37.27 | 36.39 | 36.46 | 242,631 | -0.76(-2.04%) |
Apr 24, 2023 | 36.96 | 37.24 | 36.39 | 37.22 | 278,539 | +0.23(+0.62%) |
Apr 21, 2023 | 37.05 | 37.25 | 36.59 | 36.99 | 252,057 | -0.02(-0.05%) |
Apr 20, 2023 | 37.14 | 37.97 | 36.90 | 37.01 | 227,973 | +0.08(+0.22%) |
Apr 19, 2023 | 37.12 | 37.13 | 36.53 | 36.93 | 183,465 | -0.28(-0.75%) |
Apr 18, 2023 | 35.90 | 37.23 | 35.88 | 37.21 | 299,676 | +1.48(+4.14%) |
Apr 17, 2023 | 34.95 | 36.40 | 34.89 | 35.73 | 515,314 | +0.67(+1.91%) |
Apr 14, 2023 | 35.12 | 35.34 | 34.69 | 35.06 | 167,567 | -0.09(-0.26%) |
Apr 13, 2023 | 35.37 | 35.57 | 34.78 | 35.15 | 165,549 | -0.09(-0.26%) |
Apr 12, 2023 | 35.38 | 35.93 | 35.12 | 35.24 | 263,590 | +0.11(+0.31%) |
Apr 11, 2023 | 33.66 | 35.28 | 33.51 | 35.13 | 274,107 | +1.70(+5.09%) |
Apr 10, 2023 | 32.97 | 33.62 | 32.96 | 33.43 | 271,300 | +0.49(+1.49%) |
Apr 06, 2023 | 33.63 | 33.63 | 32.71 | 32.94 | 236,724 | -0.71(-2.11%) |
Apr 05, 2023 | 33.97 | 34.00 | 33.47 | 33.65 | 235,978 | -0.50(-1.46%) |
Apr 04, 2023 | 35.21 | 35.22 | 33.94 | 34.15 | 240,030 | -1.05(-2.98%) |
Apr 03, 2023 | 34.99 | 35.59 | 34.35 | 35.20 | 443,682 | +0.14(+0.40%) |
Mar 31, 2023 | 34.59 | 35.06 | 34.45 | 35.06 | 287,136 | +0.71(+2.07%) |
Mar 30, 2023 | 34.36 | 34.70 | 33.97 | 34.35 | 222,167 | +0.25(+0.73%) |
Mar 29, 2023 | 34.66 | 34.80 | 33.91 | 34.10 | 321,439 | -0.28(-0.81%) |
Mar 28, 2023 | 34.16 | 34.44 | 34.02 | 34.38 | 203,062 | +0.12(+0.35%) |
Mar 27, 2023 | 34.66 | 35.01 | 34.03 | 34.26 | 407,417 | -0.08(-0.23%) |
Mar 24, 2023 | 33.10 | 34.64 | 32.69 | 34.34 | 515,730 | +0.96(+2.88%) |
Mar 23, 2023 | 33.20 | 34.09 | 32.92 | 33.38 | 387,138 | +0.52(+1.58%) |
Mar 22, 2023 | 32.77 | 33.96 | 32.70 | 32.86 | 267,625 | -0.01(-0.03%) |
Mar 21, 2023 | 32.61 | 33.38 | 32.61 | 32.87 | 230,867 | +0.68(+2.11%) |
Mar 20, 2023 | 32.60 | 33.07 | 32.14 | 32.19 | 363,491 | -0.31(-0.95%) |
Mar 17, 2023 | 32.77 | 33.05 | 32.20 | 32.50 | 693,969 | -0.27(-0.82%) |
Mar 16, 2023 | 30.90 | 32.81 | 30.90 | 32.77 | 329,913 | +1.48(+4.73%) |
Mar 15, 2023 | 31.48 | 31.75 | 30.63 | 31.29 | 386,945 | -0.33(-1.04%) |
Mar 14, 2023 | 31.41 | 32.33 | 31.22 | 31.62 | 351,985 | +0.94(+3.06%) |
Mar 13, 2023 | 30.39 | 31.57 | 30.36 | 30.68 | 253,459 | -0.50(-1.60%) |
Mar 10, 2023 | 32.54 | 32.55 | 30.84 | 31.18 | 356,089 | -1.37(-4.21%) |
Mar 09, 2023 | 32.87 | 33.39 | 32.53 | 32.55 | 492,785 | -0.36(-1.09%) |
Mar 08, 2023 | 32.36 | 32.92 | 31.90 | 32.91 | 289,159 | +0.75(+2.33%) |
Mar 07, 2023 | 32.55 | 32.55 | 32.02 | 32.16 | 343,436 | -0.19(-0.59%) |
Mar 06, 2023 | 33.01 | 33.05 | 32.15 | 32.35 | 295,676 | -0.66(-2.00%) |
Mar 03, 2023 | 32.52 | 33.16 | 32.21 | 33.01 | 276,919 | +0.85(+2.64%) |
Mar 02, 2023 | 31.40 | 32.20 | 30.80 | 32.16 | 239,546 | +0.34(+1.07%) |