Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.26 | 35.29 | 35.07 | 35.13 | 12,198 | -0.20(-0.56%) |
May 05, 2023 | 35.07 | 35.33 | 35.07 | 35.33 | 1,666 | +0.42(+1.19%) |
May 04, 2023 | 34.81 | 35.00 | 34.79 | 34.91 | 3,823 | +0.01(+0.03%) |
May 03, 2023 | 34.82 | 35.17 | 34.74 | 34.90 | 16,521 | +0.24(+0.69%) |
May 02, 2023 | 34.58 | 34.66 | 34.31 | 34.66 | 7,227 | -0.24(-0.68%) |
May 01, 2023 | 34.76 | 35.04 | 34.74 | 34.90 | 6,420 | +0.06(+0.17%) |
Apr 28, 2023 | 34.49 | 34.93 | 34.49 | 34.84 | 10,193 | +0.35(+1.01%) |
Apr 27, 2023 | 34.06 | 34.53 | 34.06 | 34.49 | 7,688 | +0.55(+1.64%) |
Apr 26, 2023 | 34.06 | 34.21 | 33.94 | 33.94 | 4,216 | -0.32(-0.93%) |
Apr 25, 2023 | 34.56 | 34.62 | 34.20 | 34.26 | 10,501 | -0.76(-2.18%) |
Apr 24, 2023 | 34.79 | 35.04 | 34.77 | 35.02 | 17,093 | +0.19(+0.54%) |
Apr 21, 2023 | 34.55 | 34.83 | 34.55 | 34.83 | 4,787 | +0.43(+1.24%) |
Apr 20, 2023 | 34.26 | 34.57 | 34.20 | 34.40 | 4,168 | -0.03(-0.09%) |
Apr 19, 2023 | 34.36 | 34.46 | 34.35 | 34.43 | 3,036 | -0.21(-0.60%) |
Apr 18, 2023 | 34.70 | 34.79 | 34.46 | 34.64 | 4,394 | +0.12(+0.34%) |
Apr 17, 2023 | 34.48 | 34.70 | 34.28 | 34.52 | 13,144 | +0.07(+0.20%) |
Apr 14, 2023 | 34.65 | 34.88 | 34.44 | 34.45 | 3,391 | -0.25(-0.71%) |
Apr 13, 2023 | 34.59 | 34.81 | 34.47 | 34.70 | 6,337 | +0.26(+0.75%) |
Apr 12, 2023 | 34.61 | 34.66 | 34.31 | 34.44 | 3,107 | +0.00(+0.00%) |
Apr 11, 2023 | 34.27 | 34.44 | 34.20 | 34.44 | 11,429 | +0.28(+0.81%) |
Apr 10, 2023 | 33.81 | 34.17 | 33.81 | 34.17 | 4,058 | +0.09(+0.26%) |
Apr 06, 2023 | 34.00 | 34.08 | 33.81 | 34.08 | 10,460 | +0.02(+0.05%) |
Apr 05, 2023 | 34.14 | 34.20 | 33.91 | 34.06 | 13,478 | -0.25(-0.72%) |
Apr 04, 2023 | 34.59 | 34.66 | 34.29 | 34.31 | 3,838 | -0.36(-1.03%) |
Apr 03, 2023 | 34.57 | 34.81 | 34.42 | 34.66 | 23,334 | -0.01(-0.03%) |
Mar 31, 2023 | 34.48 | 34.69 | 34.48 | 34.67 | 7,285 | +0.30(+0.87%) |
Mar 30, 2023 | 34.34 | 34.64 | 34.22 | 34.37 | 4,152 | +0.30(+0.87%) |
Mar 29, 2023 | 33.96 | 34.08 | 33.81 | 34.08 | 1,779 | +0.40(+1.18%) |
Mar 28, 2023 | 33.52 | 33.82 | 33.52 | 33.68 | 8,002 | +0.16(+0.47%) |
Mar 27, 2023 | 33.47 | 33.79 | 33.41 | 33.52 | 7,899 | +0.23(+0.68%) |
Mar 24, 2023 | 32.89 | 33.35 | 32.85 | 33.29 | 5,165 | +0.09(+0.27%) |
Mar 23, 2023 | 33.44 | 33.64 | 33.09 | 33.20 | 3,516 | +0.00(+0.00%) |
Mar 22, 2023 | 33.54 | 33.85 | 33.20 | 33.20 | 5,515 | -0.41(-1.21%) |
Mar 21, 2023 | 33.75 | 33.81 | 33.36 | 33.61 | 3,993 | +0.22(+0.65%) |
Mar 20, 2023 | 33.15 | 33.53 | 33.15 | 33.39 | 3,781 | +0.46(+1.41%) |
Mar 17, 2023 | 33.25 | 33.25 | 32.86 | 32.93 | 10,310 | -0.57(-1.71%) |
Mar 16, 2023 | 32.78 | 33.52 | 32.78 | 33.50 | 5,141 | +0.54(+1.65%) |
Mar 15, 2023 | 33.00 | 33.12 | 32.60 | 32.96 | 8,199 | -0.63(-1.89%) |
Mar 14, 2023 | 33.57 | 33.79 | 33.30 | 33.59 | 6,317 | +0.45(+1.35%) |
Mar 13, 2023 | 32.87 | 33.39 | 32.87 | 33.15 | 8,160 | +0.12(+0.36%) |
Mar 10, 2023 | 33.52 | 33.53 | 33.03 | 33.03 | 6,070 | -0.49(-1.45%) |
Mar 09, 2023 | 33.95 | 34.02 | 33.51 | 33.51 | 5,363 | -0.59(-1.74%) |
Mar 08, 2023 | 33.80 | 34.11 | 33.80 | 34.11 | 10,210 | +0.45(+1.32%) |
Mar 07, 2023 | 34.27 | 34.27 | 33.55 | 33.66 | 39,045 | -0.67(-1.96%) |
Mar 06, 2023 | 34.54 | 34.73 | 34.31 | 34.34 | 14,097 | -0.24(-0.69%) |
Mar 03, 2023 | 34.44 | 34.66 | 34.32 | 34.57 | 5,142 | +0.25(+0.72%) |
Mar 02, 2023 | 33.87 | 34.33 | 33.87 | 34.33 | 10,660 | +0.18(+0.52%) |