Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.60 | 29.66 | 29.05 | 29.18 | 7,615,277 | -0.47(-1.59%) |
May 05, 2023 | 29.26 | 29.80 | 29.26 | 29.65 | 7,233,910 | +0.57(+1.97%) |
May 04, 2023 | 29.45 | 29.68 | 28.92 | 29.08 | 7,667,331 | -0.38(-1.28%) |
May 03, 2023 | 30.65 | 30.72 | 29.37 | 29.45 | 15,351,013 | -1.42(-4.60%) |
May 02, 2023 | 31.88 | 31.89 | 30.29 | 30.87 | 9,753,685 | -1.02(-3.21%) |
May 01, 2023 | 32.53 | 32.59 | 31.83 | 31.90 | 5,564,023 | -0.59(-1.82%) |
Apr 28, 2023 | 32.39 | 32.61 | 32.22 | 32.49 | 12,889,238 | +0.14(+0.43%) |
Apr 27, 2023 | 32.13 | 32.44 | 32.09 | 32.35 | 6,554,243 | +0.27(+0.83%) |
Apr 26, 2023 | 31.86 | 32.20 | 31.85 | 32.08 | 3,995,632 | -0.08(-0.26%) |
Apr 25, 2023 | 32.64 | 32.76 | 32.13 | 32.16 | 4,734,306 | -0.55(-1.69%) |
Apr 24, 2023 | 32.55 | 32.74 | 32.41 | 32.72 | 2,701,958 | +0.21(+0.65%) |
Apr 21, 2023 | 32.60 | 32.69 | 32.19 | 32.51 | 5,187,199 | -0.09(-0.28%) |
Apr 20, 2023 | 31.84 | 33.31 | 31.68 | 32.60 | 12,534,462 | +0.51(+1.58%) |
Apr 19, 2023 | 32.67 | 32.69 | 31.92 | 32.09 | 6,877,587 | -0.70(-2.14%) |
Apr 18, 2023 | 33.22 | 33.22 | 32.61 | 32.79 | 5,263,338 | -0.33(-1.00%) |
Apr 17, 2023 | 32.63 | 33.16 | 32.58 | 33.12 | 4,713,532 | +0.57(+1.76%) |
Apr 14, 2023 | 32.98 | 33.15 | 32.36 | 32.55 | 4,129,828 | -0.42(-1.29%) |
Apr 13, 2023 | 32.87 | 32.98 | 32.65 | 32.98 | 5,153,415 | +0.07(+0.21%) |
Apr 12, 2023 | 33.69 | 33.71 | 32.81 | 32.91 | 5,744,742 | -0.56(-1.67%) |
Apr 11, 2023 | 33.38 | 33.59 | 33.30 | 33.46 | 5,072,230 | +0.18(+0.53%) |
Apr 10, 2023 | 32.96 | 33.30 | 32.91 | 33.29 | 6,120,417 | +0.31(+0.95%) |
Apr 06, 2023 | 33.23 | 33.36 | 32.77 | 32.98 | 6,111,153 | -0.31(-0.94%) |
Apr 05, 2023 | 32.91 | 33.51 | 32.90 | 33.29 | 9,370,286 | +0.25(+0.75%) |
Apr 04, 2023 | 32.82 | 33.12 | 32.67 | 33.04 | 7,684,051 | +0.36(+1.10%) |
Apr 03, 2023 | 32.16 | 32.83 | 32.05 | 32.68 | 10,500,441 | +0.81(+2.54%) |
Mar 31, 2023 | 32.09 | 32.11 | 31.57 | 31.87 | 7,278,694 | -0.05(-0.14%) |
Mar 30, 2023 | 31.81 | 32.18 | 31.70 | 31.92 | 8,719,851 | +0.44(+1.41%) |
Mar 29, 2023 | 31.32 | 31.53 | 31.09 | 31.47 | 7,511,543 | +0.30(+0.98%) |
Mar 28, 2023 | 30.74 | 31.69 | 30.61 | 31.17 | 14,097,261 | +0.81(+2.67%) |
Mar 27, 2023 | 30.52 | 30.66 | 30.21 | 30.36 | 9,777,474 | +0.22(+0.73%) |
Mar 24, 2023 | 29.84 | 30.22 | 29.37 | 30.14 | 8,795,417 | +0.34(+1.14%) |
Mar 23, 2023 | 29.80 | 30.20 | 29.50 | 29.80 | 8,224,116 | -0.16(-0.52%) |
Mar 22, 2023 | 30.98 | 31.07 | 29.92 | 29.95 | 8,367,230 | -0.96(-3.10%) |
Mar 21, 2023 | 30.92 | 31.17 | 30.60 | 30.91 | 8,182,616 | +0.32(+1.05%) |
Mar 20, 2023 | 30.51 | 30.79 | 30.31 | 30.59 | 5,955,293 | +0.26(+0.85%) |
Mar 17, 2023 | 30.55 | 30.73 | 29.98 | 30.33 | 18,689,204 | -0.46(-1.50%) |
Mar 16, 2023 | 30.63 | 30.99 | 30.42 | 30.79 | 8,015,605 | -0.12(-0.39%) |
Mar 15, 2023 | 30.32 | 31.06 | 30.16 | 30.91 | 8,120,976 | +0.23(+0.75%) |
Mar 14, 2023 | 31.13 | 31.23 | 30.24 | 30.68 | 7,673,399 | -0.26(-0.83%) |
Mar 13, 2023 | 30.43 | 31.09 | 30.36 | 30.94 | 9,658,176 | +0.29(+0.93%) |
Mar 10, 2023 | 30.75 | 31.00 | 30.32 | 30.65 | 9,343,610 | -0.03(-0.09%) |
Mar 09, 2023 | 31.79 | 31.82 | 30.66 | 30.68 | 8,074,384 | -1.10(-3.45%) |
Mar 08, 2023 | 31.53 | 31.83 | 31.46 | 31.78 | 4,992,787 | +0.31(+1.00%) |
Mar 07, 2023 | 32.70 | 32.74 | 31.43 | 31.46 | 8,474,211 | -1.21(-3.70%) |
Mar 06, 2023 | 33.22 | 33.32 | 32.59 | 32.67 | 8,194,773 | -0.59(-1.77%) |
Mar 03, 2023 | 32.80 | 33.37 | 32.63 | 33.26 | 5,878,116 | +0.65(+2.01%) |
Mar 02, 2023 | 32.42 | 32.63 | 32.12 | 32.61 | 5,079,113 | +0.17(+0.51%) |