Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.51 | 32.05 | 30.53 | 31.98 | 9,954 | +0.47(+1.49%) |
May 05, 2023 | 29.31 | 31.51 | 29.31 | 31.51 | 9,077 | +2.60(+9.00%) |
May 04, 2023 | 30.93 | 30.94 | 26.30 | 28.91 | 14,835 | -2.66(-8.43%) |
May 03, 2023 | 31.83 | 33.36 | 30.23 | 31.57 | 13,334 | -0.57(-1.77%) |
May 02, 2023 | 34.42 | 34.42 | 31.89 | 32.13 | 9,385 | -2.23(-6.49%) |
May 01, 2023 | 35.51 | 35.51 | 34.37 | 34.37 | 8,368 | -1.16(-3.28%) |
Apr 28, 2023 | 35.91 | 35.91 | 35.27 | 35.53 | 5,325 | -0.82(-2.26%) |
Apr 27, 2023 | 37.24 | 37.33 | 36.16 | 36.35 | 5,105 | +0.38(+1.06%) |
Apr 26, 2023 | 35.23 | 36.79 | 34.80 | 35.97 | 10,096 | +0.75(+2.14%) |
Apr 25, 2023 | 36.32 | 36.32 | 33.73 | 35.22 | 11,018 | -2.67(-7.05%) |
Apr 24, 2023 | 37.18 | 39.04 | 37.18 | 37.89 | 6,654 | -1.31(-3.35%) |
Apr 21, 2023 | 38.59 | 40.12 | 38.59 | 39.20 | 8,337 | +0.07(+0.18%) |
Apr 20, 2023 | 39.98 | 42.08 | 38.49 | 39.13 | 7,239 | -1.48(-3.64%) |
Apr 19, 2023 | 42.08 | 42.08 | 40.61 | 40.61 | 3,341 | -1.96(-4.60%) |
Apr 18, 2023 | 43.65 | 44.22 | 42.57 | 42.57 | 5,711 | -1.56(-3.54%) |
Apr 17, 2023 | 41.72 | 44.13 | 41.17 | 44.13 | 6,226 | +2.31(+5.52%) |
Apr 14, 2023 | 41.74 | 42.47 | 41.59 | 41.82 | 14,485 | -0.09(-0.22%) |
Apr 13, 2023 | 41.30 | 41.91 | 41.30 | 41.91 | 3,459 | +0.54(+1.30%) |
Apr 12, 2023 | 41.01 | 42.56 | 40.72 | 41.37 | 4,816 | +0.33(+0.81%) |
Apr 11, 2023 | 40.16 | 41.75 | 39.53 | 41.04 | 25,668 | +0.69(+1.72%) |
Apr 10, 2023 | 40.14 | 41.00 | 40.12 | 40.34 | 7,827 | +0.23(+0.56%) |
Apr 06, 2023 | 40.13 | 41.19 | 39.14 | 40.12 | 5,436 | -0.22(-0.53%) |
Apr 05, 2023 | 40.52 | 41.20 | 38.93 | 40.34 | 12,851 | -0.88(-2.14%) |
Apr 04, 2023 | 42.68 | 42.68 | 39.74 | 41.22 | 9,901 | -1.83(-4.25%) |
Apr 03, 2023 | 42.87 | 43.80 | 42.65 | 43.05 | 9,162 | -0.01(-0.02%) |
Mar 31, 2023 | 44.06 | 44.47 | 43.06 | 43.06 | 10,428 | -2.04(-4.51%) |
Mar 30, 2023 | 44.22 | 45.50 | 44.22 | 45.09 | 4,847 | -0.56(-1.22%) |
Mar 29, 2023 | 46.47 | 46.92 | 45.65 | 45.65 | 4,553 | -0.14(-0.30%) |
Mar 28, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 2,164 | -0.57(-1.22%) |
Mar 27, 2023 | 46.18 | 46.35 | 45.30 | 46.35 | 4,100 | +0.22(+0.47%) |
Mar 24, 2023 | 45.99 | 46.25 | 45.99 | 46.14 | 3,466 | -0.04(-0.08%) |
Mar 23, 2023 | 46.37 | 46.68 | 46.18 | 46.18 | 6,376 | -0.62(-1.32%) |
Mar 22, 2023 | 46.32 | 47.95 | 46.32 | 46.79 | 3,971 | -0.15(-0.31%) |
Mar 21, 2023 | 46.48 | 47.56 | 46.48 | 46.94 | 9,766 | +0.16(+0.33%) |
Mar 20, 2023 | 50.02 | 50.02 | 46.49 | 46.78 | 12,405 | -3.46(-6.89%) |
Mar 17, 2023 | 50.12 | 50.58 | 48.28 | 50.25 | 29,762 | -0.16(-0.31%) |
Mar 16, 2023 | 48.44 | 50.40 | 48.03 | 50.40 | 7,975 | +1.84(+3.79%) |
Mar 15, 2023 | 49.47 | 49.47 | 48.44 | 48.56 | 3,838 | -1.44(-2.88%) |
Mar 14, 2023 | 49.81 | 51.54 | 48.93 | 50.00 | 14,974 | +1.46(+3.00%) |
Mar 13, 2023 | 51.40 | 51.40 | 47.85 | 48.54 | 17,797 | -3.32(-6.40%) |
Mar 10, 2023 | 51.25 | 51.96 | 50.10 | 51.86 | 8,551 | +0.24(+0.47%) |
Mar 09, 2023 | 49.91 | 52.38 | 49.91 | 51.62 | 10,384 | -0.77(-1.48%) |
Mar 08, 2023 | 52.43 | 52.43 | 51.87 | 52.39 | 10,757 | -0.01(-0.02%) |
Mar 07, 2023 | 52.32 | 52.50 | 52.16 | 52.40 | 3,267 | -0.37(-0.70%) |
Mar 06, 2023 | 52.14 | 52.77 | 51.41 | 52.77 | 4,969 | +0.37(+0.71%) |
Mar 03, 2023 | 51.38 | 52.40 | 51.38 | 52.40 | 3,613 | -0.34(-0.65%) |
Mar 02, 2023 | 52.78 | 52.79 | 50.58 | 52.74 | 3,805 | -0.22(-0.42%) |