Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.48 | 39.98 | 37.41 | 37.76 | 113,706 | -0.75(-1.95%) |
May 05, 2023 | 38.88 | 40.00 | 37.82 | 38.51 | 248,698 | -0.19(-0.49%) |
May 04, 2023 | 37.22 | 39.39 | 36.51 | 38.70 | 223,710 | +1.56(+4.20%) |
May 03, 2023 | 36.56 | 38.11 | 36.04 | 37.14 | 276,838 | +1.10(+3.05%) |
May 02, 2023 | 38.74 | 39.41 | 35.71 | 36.04 | 380,953 | -2.98(-7.64%) |
May 01, 2023 | 35.32 | 39.67 | 35.29 | 39.02 | 615,256 | +3.63(+10.26%) |
Apr 28, 2023 | 34.18 | 35.94 | 33.03 | 35.39 | 166,023 | +1.04(+3.03%) |
Apr 27, 2023 | 35.39 | 36.22 | 33.66 | 34.35 | 322,171 | -0.81(-2.30%) |
Apr 26, 2023 | 35.38 | 35.50 | 33.41 | 35.16 | 372,337 | -0.14(-0.40%) |
Apr 25, 2023 | 34.25 | 35.44 | 34.25 | 35.30 | 341,133 | +0.74(+2.14%) |
Apr 24, 2023 | 34.53 | 35.17 | 33.51 | 34.56 | 331,548 | +0.02(+0.06%) |
Apr 21, 2023 | 33.56 | 34.64 | 32.06 | 34.54 | 284,333 | +0.98(+2.92%) |
Apr 20, 2023 | 32.85 | 33.79 | 32.23 | 33.56 | 311,423 | +0.54(+1.64%) |
Apr 19, 2023 | 31.31 | 33.15 | 31.09 | 33.02 | 146,388 | +1.61(+5.13%) |
Apr 18, 2023 | 30.65 | 31.60 | 29.25 | 31.41 | 262,807 | +0.96(+3.15%) |
Apr 17, 2023 | 28.67 | 30.62 | 28.67 | 30.45 | 230,898 | +2.11(+7.45%) |
Apr 14, 2023 | 28.46 | 29.12 | 27.30 | 28.34 | 238,961 | -0.30(-1.05%) |
Apr 13, 2023 | 25.31 | 29.50 | 25.31 | 28.64 | 410,049 | +3.42(+13.56%) |
Apr 12, 2023 | 27.07 | 27.34 | 25.10 | 25.22 | 337,627 | -1.62(-6.04%) |
Apr 11, 2023 | 25.67 | 27.41 | 25.43 | 26.84 | 362,896 | +1.10(+4.27%) |
Apr 10, 2023 | 23.55 | 26.11 | 23.11 | 25.74 | 572,785 | +1.89(+7.92%) |
Apr 06, 2023 | 23.54 | 24.22 | 23.09 | 23.85 | 386,756 | +0.27(+1.15%) |
Apr 05, 2023 | 23.71 | 24.19 | 23.13 | 23.58 | 198,234 | -0.49(-2.04%) |
Apr 04, 2023 | 26.81 | 26.89 | 24.02 | 24.07 | 192,860 | -2.88(-10.69%) |
Apr 03, 2023 | 26.01 | 27.23 | 25.67 | 26.95 | 215,550 | +0.86(+3.30%) |
Mar 31, 2023 | 25.50 | 26.26 | 25.44 | 26.09 | 289,289 | +0.67(+2.64%) |
Mar 30, 2023 | 27.38 | 27.56 | 24.95 | 25.42 | 585,305 | -1.91(-6.99%) |
Mar 29, 2023 | 26.21 | 27.42 | 26.21 | 27.33 | 176,874 | +1.29(+4.95%) |
Mar 28, 2023 | 27.98 | 28.11 | 25.82 | 26.04 | 169,657 | -2.03(-7.23%) |
Mar 27, 2023 | 27.90 | 28.95 | 27.84 | 28.07 | 177,119 | +0.45(+1.63%) |
Mar 24, 2023 | 27.61 | 28.08 | 26.24 | 27.62 | 180,440 | -0.25(-0.90%) |
Mar 23, 2023 | 28.30 | 28.55 | 26.93 | 27.87 | 259,739 | +0.00(+0.00%) |
Mar 22, 2023 | 29.29 | 29.29 | 27.83 | 27.87 | 261,308 | -1.54(-5.24%) |
Mar 21, 2023 | 30.22 | 30.22 | 29.00 | 29.41 | 159,906 | -0.52(-1.74%) |
Mar 20, 2023 | 30.36 | 30.36 | 28.40 | 29.93 | 160,574 | -0.48(-1.58%) |
Mar 17, 2023 | 29.49 | 30.66 | 29.29 | 30.41 | 688,144 | +0.79(+2.67%) |
Mar 16, 2023 | 27.75 | 30.56 | 27.25 | 29.62 | 220,232 | +1.53(+5.45%) |
Mar 15, 2023 | 29.49 | 29.67 | 27.66 | 28.09 | 233,126 | -1.87(-6.24%) |
Mar 14, 2023 | 28.86 | 30.13 | 28.44 | 29.96 | 237,381 | +1.71(+6.05%) |
Mar 13, 2023 | 25.90 | 28.41 | 25.84 | 28.25 | 378,585 | +1.75(+6.60%) |
Mar 10, 2023 | 27.34 | 27.99 | 25.51 | 26.50 | 436,510 | -0.97(-3.53%) |
Mar 09, 2023 | 29.24 | 29.29 | 26.76 | 27.47 | 445,571 | -1.60(-5.50%) |
Mar 08, 2023 | 29.58 | 30.18 | 28.88 | 29.07 | 147,339 | -0.33(-1.12%) |
Mar 07, 2023 | 27.84 | 29.66 | 27.39 | 29.40 | 132,369 | +1.53(+5.49%) |
Mar 06, 2023 | 30.00 | 30.00 | 27.50 | 27.87 | 323,646 | -2.08(-6.94%) |
Mar 03, 2023 | 29.26 | 30.52 | 28.98 | 29.95 | 141,687 | +0.82(+2.81%) |
Mar 02, 2023 | 29.01 | 29.35 | 28.00 | 29.13 | 131,813 | -0.20(-0.68%) |