Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.63 | 32.63 | 32.42 | 32.49 | 27,053 | +0.00(+0.00%) |
May 05, 2023 | 32.27 | 32.49 | 32.19 | 32.49 | 20,271 | +0.50(+1.56%) |
May 04, 2023 | 32.04 | 32.04 | 31.87 | 31.99 | 33,737 | -0.02(-0.06%) |
May 03, 2023 | 32.09 | 32.19 | 31.98 | 32.01 | 16,836 | -0.02(-0.06%) |
May 02, 2023 | 32.13 | 32.13 | 31.87 | 32.03 | 21,800 | -0.39(-1.20%) |
May 01, 2023 | 32.50 | 32.50 | 32.30 | 32.42 | 35,562 | +0.02(+0.06%) |
Apr 28, 2023 | 32.12 | 32.40 | 32.12 | 32.40 | 40,725 | +0.18(+0.56%) |
Apr 27, 2023 | 32.09 | 32.22 | 32.00 | 32.22 | 24,688 | +0.47(+1.48%) |
Apr 26, 2023 | 31.89 | 31.89 | 31.71 | 31.75 | 14,861 | -0.04(-0.13%) |
Apr 25, 2023 | 32.07 | 32.07 | 31.75 | 31.79 | 21,602 | -0.40(-1.24%) |
Apr 24, 2023 | 32.22 | 32.22 | 32.10 | 32.19 | 33,919 | +0.03(+0.09%) |
Apr 21, 2023 | 32.13 | 32.16 | 32.02 | 32.16 | 29,094 | +0.05(+0.16%) |
Apr 20, 2023 | 32.09 | 32.15 | 32.02 | 32.11 | 35,017 | +0.01(+0.03%) |
Apr 19, 2023 | 31.93 | 32.12 | 31.93 | 32.10 | 18,516 | -0.12(-0.37%) |
Apr 18, 2023 | 32.32 | 32.32 | 32.15 | 32.22 | 33,090 | +0.00(+0.00%) |
Apr 17, 2023 | 32.16 | 32.22 | 32.03 | 32.22 | 30,140 | +0.13(+0.41%) |
Apr 14, 2023 | 32.17 | 32.17 | 31.95 | 32.09 | 39,561 | +0.05(+0.16%) |
Apr 13, 2023 | 31.94 | 32.04 | 31.81 | 32.04 | 17,110 | +0.30(+0.95%) |
Apr 12, 2023 | 31.87 | 31.87 | 31.70 | 31.74 | 52,627 | +0.14(+0.44%) |
Apr 11, 2023 | 31.61 | 31.64 | 31.49 | 31.60 | 37,109 | +0.07(+0.22%) |
Apr 10, 2023 | 31.41 | 31.53 | 31.30 | 31.53 | 35,712 | +0.23(+0.73%) |
Apr 06, 2023 | 31.26 | 31.35 | 31.18 | 31.30 | 18,071 | +0.09(+0.29%) |
Apr 05, 2023 | 31.31 | 31.31 | 31.08 | 31.21 | 17,696 | -0.40(-1.25%) |
Apr 04, 2023 | 31.86 | 31.86 | 31.54 | 31.61 | 28,185 | -0.10(-0.33%) |
Apr 03, 2023 | 31.62 | 31.71 | 31.53 | 31.71 | 24,506 | +0.13(+0.41%) |
Mar 31, 2023 | 31.57 | 31.58 | 31.50 | 31.58 | 24,399 | +0.15(+0.48%) |
Mar 30, 2023 | 31.48 | 31.48 | 31.34 | 31.43 | 24,649 | +0.38(+1.22%) |
Mar 29, 2023 | 31.03 | 31.07 | 30.95 | 31.05 | 19,019 | +0.36(+1.19%) |
Mar 28, 2023 | 31.75 | 31.75 | 30.62 | 30.69 | 13,679 | -0.08(-0.27%) |
Mar 27, 2023 | 30.80 | 30.80 | 30.63 | 30.77 | 16,193 | -0.14(-0.45%) |
Mar 24, 2023 | 30.84 | 30.91 | 30.68 | 30.91 | 24,259 | -0.07(-0.23%) |
Mar 23, 2023 | 31.25 | 31.34 | 30.89 | 30.98 | 24,124 | +0.04(+0.13%) |
Mar 22, 2023 | 31.17 | 31.34 | 30.93 | 30.94 | 26,122 | -0.33(-1.06%) |
Mar 21, 2023 | 31.26 | 31.29 | 31.07 | 31.27 | 66,845 | +0.39(+1.26%) |
Mar 20, 2023 | 30.68 | 30.90 | 30.68 | 30.88 | 14,122 | +0.38(+1.25%) |
Mar 17, 2023 | 30.77 | 30.77 | 30.46 | 30.50 | 38,477 | -0.48(-1.55%) |
Mar 16, 2023 | 30.68 | 30.98 | 30.40 | 30.98 | 11,708 | +0.27(+0.88%) |
Mar 15, 2023 | 30.67 | 30.75 | 30.47 | 30.71 | 15,532 | -0.67(-2.13%) |
Mar 14, 2023 | 32.88 | 32.88 | 31.18 | 31.38 | 24,750 | +0.31(+0.99%) |
Mar 13, 2023 | 31.05 | 31.22 | 30.91 | 31.07 | 28,137 | -0.50(-1.58%) |
Mar 10, 2023 | 31.87 | 31.91 | 31.50 | 31.57 | 27,914 | -0.33(-1.03%) |
Mar 09, 2023 | 32.22 | 32.23 | 31.86 | 31.90 | 10,033 | -0.31(-0.96%) |
Mar 08, 2023 | 32.06 | 32.21 | 32.06 | 32.21 | 17,318 | +0.25(+0.78%) |
Mar 07, 2023 | 32.47 | 32.47 | 31.89 | 31.96 | 20,766 | -0.45(-1.39%) |
Mar 06, 2023 | 32.50 | 32.51 | 32.35 | 32.41 | 11,027 | -0.10(-0.31%) |
Mar 03, 2023 | 32.35 | 32.51 | 32.27 | 32.51 | 20,446 | +0.40(+1.25%) |
Mar 02, 2023 | 32.16 | 32.16 | 31.95 | 32.11 | 30,301 | -0.06(-0.19%) |