Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 43.19 | 43.28 | 42.20 | 42.79 | 76,134 | -0.22(-0.51%) |
May 05, 2023 | 42.31 | 43.77 | 41.98 | 43.00 | 117,806 | +1.40(+3.37%) |
May 04, 2023 | 42.45 | 42.85 | 40.79 | 41.60 | 89,366 | -1.13(-2.65%) |
May 03, 2023 | 43.71 | 44.58 | 42.62 | 42.74 | 138,137 | -0.63(-1.45%) |
May 02, 2023 | 42.34 | 44.19 | 42.03 | 43.36 | 217,862 | +1.02(+2.42%) |
May 01, 2023 | 40.18 | 42.51 | 40.18 | 42.34 | 216,570 | +1.91(+4.73%) |
Apr 28, 2023 | 37.69 | 40.97 | 37.20 | 40.43 | 208,497 | +3.50(+9.49%) |
Apr 27, 2023 | 37.61 | 37.75 | 35.60 | 36.93 | 257,221 | +6.45(+21.16%) |
Apr 26, 2023 | 30.81 | 30.81 | 29.96 | 30.48 | 137,986 | -0.67(-2.14%) |
Apr 25, 2023 | 32.48 | 32.48 | 30.93 | 31.14 | 266,713 | -1.69(-5.15%) |
Apr 24, 2023 | 32.34 | 33.00 | 31.69 | 32.84 | 124,669 | +0.24(+0.73%) |
Apr 21, 2023 | 32.95 | 32.95 | 32.12 | 32.60 | 61,619 | -0.07(-0.21%) |
Apr 20, 2023 | 32.67 | 33.03 | 32.30 | 32.67 | 63,855 | -0.27(-0.82%) |
Apr 19, 2023 | 33.24 | 33.33 | 32.57 | 32.94 | 57,665 | -0.37(-1.11%) |
Apr 18, 2023 | 34.51 | 34.51 | 33.23 | 33.30 | 79,499 | -0.88(-2.56%) |
Apr 17, 2023 | 34.50 | 34.83 | 34.04 | 34.18 | 47,696 | -0.31(-0.89%) |
Apr 14, 2023 | 35.07 | 35.38 | 32.75 | 34.49 | 43,761 | -0.55(-1.56%) |
Apr 13, 2023 | 35.04 | 35.25 | 34.62 | 35.03 | 27,576 | +0.26(+0.74%) |
Apr 12, 2023 | 35.13 | 35.17 | 34.50 | 34.78 | 33,111 | -0.03(-0.09%) |
Apr 11, 2023 | 33.97 | 34.92 | 33.86 | 34.81 | 63,217 | +1.17(+3.48%) |
Apr 10, 2023 | 32.13 | 33.88 | 32.13 | 33.63 | 98,146 | +1.08(+3.33%) |
Apr 06, 2023 | 33.87 | 33.87 | 32.48 | 32.55 | 78,288 | -1.34(-3.96%) |
Apr 05, 2023 | 34.79 | 34.88 | 33.58 | 33.89 | 78,295 | -1.09(-3.12%) |
Apr 04, 2023 | 36.81 | 36.81 | 34.44 | 34.98 | 106,900 | -1.88(-5.09%) |
Apr 03, 2023 | 37.12 | 37.46 | 36.68 | 36.86 | 114,182 | -0.46(-1.22%) |
Mar 31, 2023 | 36.14 | 37.32 | 35.57 | 37.32 | 146,756 | +1.30(+3.61%) |
Mar 30, 2023 | 35.75 | 36.63 | 35.19 | 36.02 | 667,244 | +0.71(+2.03%) |
Mar 29, 2023 | 34.80 | 35.43 | 34.80 | 35.30 | 92,644 | +0.97(+2.83%) |
Mar 28, 2023 | 33.96 | 34.94 | 33.39 | 34.33 | 161,078 | +0.25(+0.73%) |
Mar 27, 2023 | 33.76 | 34.38 | 33.26 | 34.08 | 73,705 | +0.54(+1.60%) |
Mar 24, 2023 | 32.22 | 33.70 | 31.59 | 33.54 | 102,943 | +1.49(+4.65%) |
Mar 23, 2023 | 32.61 | 33.13 | 31.82 | 32.05 | 32,577 | -0.24(-0.74%) |
Mar 22, 2023 | 33.44 | 33.59 | 32.10 | 32.29 | 49,491 | -1.22(-3.64%) |
Mar 21, 2023 | 33.08 | 33.72 | 32.74 | 33.51 | 46,043 | +1.04(+3.21%) |
Mar 20, 2023 | 32.77 | 33.00 | 32.29 | 32.47 | 69,820 | +0.18(+0.55%) |
Mar 17, 2023 | 33.20 | 33.42 | 32.17 | 32.29 | 71,943 | -1.26(-3.76%) |
Mar 16, 2023 | 31.75 | 33.87 | 31.49 | 33.55 | 67,910 | +1.25(+3.87%) |
Mar 15, 2023 | 33.27 | 33.28 | 31.50 | 32.30 | 66,250 | -1.74(-5.11%) |
Mar 14, 2023 | 32.97 | 34.72 | 32.82 | 34.04 | 64,801 | +1.86(+5.77%) |
Mar 13, 2023 | 33.35 | 33.60 | 32.07 | 32.18 | 140,651 | -1.69(-4.98%) |
Mar 10, 2023 | 36.26 | 36.33 | 33.60 | 33.87 | 135,258 | -2.55(-7.01%) |
Mar 09, 2023 | 37.24 | 37.24 | 36.26 | 36.42 | 86,583 | -0.78(-2.11%) |
Mar 08, 2023 | 36.32 | 37.24 | 35.88 | 37.21 | 89,417 | +0.76(+2.10%) |
Mar 07, 2023 | 36.84 | 36.94 | 36.13 | 36.44 | 144,342 | -0.14(-0.38%) |
Mar 06, 2023 | 36.85 | 37.60 | 36.26 | 36.58 | 101,133 | -0.20(-0.54%) |
Mar 03, 2023 | 36.67 | 37.01 | 36.19 | 36.78 | 47,339 | +0.11(+0.30%) |
Mar 02, 2023 | 36.15 | 36.70 | 35.91 | 36.67 | 43,905 | +0.16(+0.43%) |