Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.27 | 36.27 | 35.50 | 36.27 | 4,684 | +0.36(+1.01%) |
May 05, 2023 | 35.98 | 35.98 | 35.29 | 35.90 | 7,187 | +0.14(+0.38%) |
May 04, 2023 | 35.73 | 36.29 | 35.15 | 35.77 | 6,199 | -0.96(-2.62%) |
May 03, 2023 | 36.12 | 36.73 | 36.12 | 36.73 | 3,384 | +0.51(+1.41%) |
May 02, 2023 | 36.42 | 37.20 | 36.06 | 36.22 | 3,871 | -1.08(-2.90%) |
May 01, 2023 | 37.18 | 37.50 | 35.91 | 37.30 | 4,650 | +0.80(+2.19%) |
Apr 28, 2023 | 36.96 | 37.25 | 36.50 | 36.50 | 2,494 | -0.86(-2.31%) |
Apr 27, 2023 | 36.95 | 37.42 | 36.78 | 37.36 | 2,538 | +0.21(+0.57%) |
Apr 26, 2023 | 37.19 | 37.69 | 37.15 | 37.15 | 3,015 | -0.15(-0.41%) |
Apr 25, 2023 | 35.97 | 37.31 | 35.97 | 37.31 | 5,011 | +0.95(+2.61%) |
Apr 24, 2023 | 36.50 | 37.10 | 36.25 | 36.36 | 11,578 | +0.36(+1.01%) |
Apr 21, 2023 | 36.78 | 36.86 | 35.99 | 35.99 | 19,069 | -0.19(-0.54%) |
Apr 20, 2023 | 36.23 | 37.22 | 36.19 | 36.19 | 2,552 | -0.29(-0.79%) |
Apr 19, 2023 | 36.34 | 37.30 | 36.34 | 36.47 | 3,097 | +1.35(+3.84%) |
Apr 18, 2023 | 35.03 | 35.12 | 34.89 | 35.12 | 1,877 | -0.56(-1.58%) |
Apr 17, 2023 | 35.29 | 36.20 | 35.29 | 35.69 | 10,333 | -0.64(-1.75%) |
Apr 14, 2023 | 36.55 | 36.59 | 35.41 | 36.32 | 4,817 | +0.92(+2.60%) |
Apr 13, 2023 | 35.76 | 35.76 | 35.18 | 35.40 | 2,431 | -0.69(-1.91%) |
Apr 12, 2023 | 35.32 | 36.09 | 35.14 | 36.09 | 3,369 | +0.40(+1.12%) |
Apr 11, 2023 | 35.43 | 36.42 | 35.29 | 35.69 | 2,426 | +0.23(+0.66%) |
Apr 10, 2023 | 36.38 | 36.38 | 35.19 | 35.46 | 5,880 | -0.57(-1.58%) |
Apr 06, 2023 | 35.97 | 36.03 | 35.09 | 36.03 | 3,099 | +1.09(+3.11%) |
Apr 05, 2023 | 34.89 | 35.40 | 34.80 | 34.94 | 3,007 | -0.56(-1.58%) |
Apr 04, 2023 | 35.23 | 35.70 | 35.02 | 35.50 | 14,453 | -0.61(-1.69%) |
Apr 03, 2023 | 35.24 | 36.11 | 35.24 | 36.11 | 6,589 | +0.65(+1.83%) |
Mar 31, 2023 | 35.13 | 35.46 | 34.93 | 35.46 | 2,217 | -0.26(-0.74%) |
Mar 30, 2023 | 35.69 | 35.73 | 35.26 | 35.73 | 3,471 | +0.39(+1.12%) |
Mar 29, 2023 | 35.39 | 35.39 | 35.33 | 35.33 | 1,707 | -0.67(-1.87%) |
Mar 28, 2023 | 35.36 | 36.04 | 35.30 | 36.00 | 3,017 | +0.62(+1.75%) |
Mar 27, 2023 | 35.62 | 35.95 | 35.33 | 35.38 | 3,196 | -0.52(-1.44%) |
Mar 24, 2023 | 35.19 | 35.90 | 35.19 | 35.90 | 3,739 | +0.72(+2.03%) |
Mar 23, 2023 | 35.24 | 35.35 | 34.75 | 35.19 | 3,787 | -1.56(-4.25%) |
Mar 22, 2023 | 36.76 | 36.78 | 36.31 | 36.75 | 6,342 | +0.32(+0.88%) |
Mar 21, 2023 | 36.51 | 36.51 | 36.39 | 36.43 | 2,891 | +0.23(+0.65%) |
Mar 20, 2023 | 36.41 | 36.88 | 35.88 | 36.19 | 3,916 | -0.31(-0.85%) |
Mar 17, 2023 | 36.29 | 36.50 | 35.36 | 36.50 | 4,314 | -0.14(-0.38%) |
Mar 16, 2023 | 36.16 | 36.64 | 35.81 | 36.64 | 1,824 | +0.80(+2.22%) |
Mar 15, 2023 | 35.83 | 36.26 | 35.66 | 35.85 | 10,678 | -0.54(-1.48%) |
Mar 14, 2023 | 36.47 | 37.05 | 36.35 | 36.38 | 4,402 | -0.82(-2.20%) |
Mar 13, 2023 | 36.89 | 37.45 | 36.82 | 37.20 | 6,246 | -0.20(-0.55%) |
Mar 10, 2023 | 37.24 | 38.07 | 37.24 | 37.41 | 1,588 | +0.04(+0.12%) |
Mar 09, 2023 | 37.29 | 37.83 | 37.29 | 37.36 | 3,201 | +0.07(+0.19%) |
Mar 08, 2023 | 37.21 | 37.62 | 37.21 | 37.29 | 2,599 | -0.52(-1.36%) |
Mar 07, 2023 | 37.72 | 37.81 | 37.07 | 37.81 | 4,163 | -0.45(-1.17%) |
Mar 06, 2023 | 38.21 | 38.44 | 37.51 | 38.26 | 3,527 | +0.70(+1.87%) |
Mar 03, 2023 | 37.41 | 38.34 | 37.41 | 37.55 | 3,036 | -0.68(-1.79%) |
Mar 02, 2023 | 37.78 | 38.24 | 37.29 | 38.24 | 7,660 | +0.67(+1.78%) |