Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.28 | 30.46 | 30.11 | 30.36 | 4,745,401 | -0.01(-0.03%) |
May 05, 2023 | 30.72 | 30.73 | 30.17 | 30.37 | 4,155,940 | +0.11(+0.35%) |
May 04, 2023 | 30.39 | 30.55 | 30.07 | 30.26 | 5,033,220 | -0.29(-0.95%) |
May 03, 2023 | 31.42 | 31.51 | 30.48 | 30.55 | 4,716,098 | -0.79(-2.52%) |
May 02, 2023 | 31.65 | 31.80 | 30.96 | 31.35 | 3,816,608 | -0.60(-1.87%) |
May 01, 2023 | 32.05 | 32.22 | 31.91 | 31.94 | 3,452,573 | -0.11(-0.33%) |
Apr 28, 2023 | 31.49 | 32.06 | 31.49 | 32.05 | 4,015,317 | +0.45(+1.44%) |
Apr 27, 2023 | 30.99 | 31.62 | 30.91 | 31.60 | 4,764,423 | +0.49(+1.58%) |
Apr 26, 2023 | 31.49 | 31.57 | 30.97 | 31.10 | 6,367,862 | -0.63(-1.98%) |
Apr 25, 2023 | 32.81 | 33.28 | 31.66 | 31.73 | 7,985,912 | -0.74(-2.29%) |
Apr 24, 2023 | 32.42 | 32.68 | 32.31 | 32.47 | 6,837,899 | +0.06(+0.18%) |
Apr 21, 2023 | 32.75 | 32.75 | 32.22 | 32.42 | 18,320,300 | -0.37(-1.12%) |
Apr 20, 2023 | 32.44 | 32.83 | 32.41 | 32.78 | 3,752,072 | -0.02(-0.06%) |
Apr 19, 2023 | 32.94 | 33.06 | 32.64 | 32.80 | 5,266,159 | -0.48(-1.45%) |
Apr 18, 2023 | 33.64 | 33.71 | 33.10 | 33.28 | 3,832,416 | -0.23(-0.69%) |
Apr 17, 2023 | 33.36 | 33.71 | 33.33 | 33.52 | 3,593,566 | -0.04(-0.12%) |
Apr 14, 2023 | 33.67 | 34.03 | 33.29 | 33.55 | 2,669,552 | -0.14(-0.43%) |
Apr 13, 2023 | 33.65 | 33.81 | 33.25 | 33.70 | 3,359,806 | +0.18(+0.55%) |
Apr 12, 2023 | 33.98 | 34.02 | 33.48 | 33.52 | 3,106,723 | -0.23(-0.69%) |
Apr 11, 2023 | 33.80 | 34.00 | 33.74 | 33.75 | 3,200,719 | +0.10(+0.29%) |
Apr 10, 2023 | 32.71 | 33.66 | 32.71 | 33.65 | 4,715,258 | +0.75(+2.29%) |
Apr 06, 2023 | 32.83 | 33.08 | 32.72 | 32.90 | 3,218,105 | -0.15(-0.47%) |
Apr 05, 2023 | 32.99 | 33.31 | 32.85 | 33.05 | 4,168,840 | -0.16(-0.49%) |
Apr 04, 2023 | 33.74 | 33.75 | 33.09 | 33.22 | 3,404,725 | -0.50(-1.49%) |
Apr 03, 2023 | 33.89 | 33.97 | 33.45 | 33.72 | 5,063,478 | -0.32(-0.94%) |
Mar 31, 2023 | 33.77 | 34.13 | 33.70 | 34.04 | 4,418,207 | +0.44(+1.32%) |
Mar 30, 2023 | 33.45 | 33.80 | 33.27 | 33.59 | 4,003,430 | +0.44(+1.34%) |
Mar 29, 2023 | 32.72 | 33.28 | 32.62 | 33.15 | 3,817,347 | +0.78(+2.41%) |
Mar 28, 2023 | 32.17 | 32.44 | 32.08 | 32.37 | 3,975,630 | +0.19(+0.60%) |
Mar 27, 2023 | 32.54 | 32.71 | 32.11 | 32.17 | 4,014,350 | +0.48(+1.52%) |
Mar 24, 2023 | 31.27 | 31.71 | 30.98 | 31.69 | 3,712,764 | +0.18(+0.58%) |
Mar 23, 2023 | 31.71 | 32.28 | 31.24 | 31.51 | 4,115,885 | -0.11(-0.34%) |
Mar 22, 2023 | 32.56 | 32.58 | 31.61 | 31.62 | 4,290,190 | -0.87(-2.67%) |
Mar 21, 2023 | 32.38 | 32.68 | 32.21 | 32.48 | 2,983,043 | +0.42(+1.32%) |
Mar 20, 2023 | 31.85 | 32.34 | 31.61 | 32.06 | 4,541,662 | +0.40(+1.25%) |
Mar 17, 2023 | 32.02 | 32.10 | 31.56 | 31.66 | 6,892,880 | -0.49(-1.53%) |
Mar 16, 2023 | 31.33 | 32.21 | 31.31 | 32.16 | 3,754,978 | +0.50(+1.58%) |
Mar 15, 2023 | 31.78 | 31.97 | 31.37 | 31.65 | 3,469,258 | -0.72(-2.23%) |
Mar 14, 2023 | 32.49 | 32.67 | 31.98 | 32.38 | 4,353,177 | +0.47(+1.48%) |
Mar 13, 2023 | 31.63 | 32.22 | 31.49 | 31.90 | 3,801,422 | -0.18(-0.57%) |
Mar 10, 2023 | 32.63 | 32.74 | 31.85 | 32.09 | 3,376,714 | -0.67(-2.03%) |
Mar 09, 2023 | 33.27 | 33.45 | 32.64 | 32.75 | 3,530,836 | -0.41(-1.25%) |
Mar 08, 2023 | 33.31 | 33.60 | 32.95 | 33.17 | 4,043,986 | -0.06(-0.17%) |
Mar 07, 2023 | 34.31 | 34.31 | 32.72 | 33.23 | 5,896,714 | -0.99(-2.90%) |
Mar 06, 2023 | 34.21 | 34.74 | 34.01 | 34.22 | 6,194,796 | +0.19(+0.57%) |
Mar 03, 2023 | 33.57 | 34.16 | 33.34 | 34.03 | 5,376,711 | +0.73(+2.20%) |
Mar 02, 2023 | 32.84 | 33.39 | 32.76 | 33.29 | 3,990,262 | +0.17(+0.52%) |