Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 37.99 | 38.85 | 37.35 | 38.58 | 102,828 | +0.58(+1.53%) |
May 05, 2023 | 36.64 | 38.08 | 36.21 | 38.00 | 28,706 | +2.19(+6.11%) |
May 04, 2023 | 36.73 | 36.73 | 34.49 | 35.81 | 27,297 | -1.48(-3.96%) |
May 03, 2023 | 36.95 | 38.13 | 36.95 | 37.29 | 22,875 | +0.68(+1.86%) |
May 02, 2023 | 37.68 | 38.38 | 36.22 | 36.61 | 21,565 | -1.26(-3.33%) |
May 01, 2023 | 38.08 | 38.32 | 37.30 | 37.87 | 24,440 | -0.23(-0.59%) |
Apr 28, 2023 | 38.02 | 38.63 | 37.47 | 38.10 | 38,706 | +0.11(+0.29%) |
Apr 27, 2023 | 37.53 | 38.53 | 37.53 | 37.99 | 15,132 | +0.46(+1.23%) |
Apr 26, 2023 | 37.38 | 38.29 | 36.79 | 37.53 | 42,988 | +0.29(+0.77%) |
Apr 25, 2023 | 36.75 | 37.58 | 36.75 | 37.24 | 23,052 | +0.73(+2.00%) |
Apr 24, 2023 | 37.10 | 37.31 | 36.44 | 36.51 | 40,794 | -0.49(-1.33%) |
Apr 21, 2023 | 36.70 | 37.38 | 36.37 | 37.00 | 26,102 | +0.38(+1.05%) |
Apr 20, 2023 | 36.78 | 36.78 | 36.25 | 36.62 | 19,983 | -0.64(-1.72%) |
Apr 19, 2023 | 36.39 | 37.83 | 36.39 | 37.26 | 24,758 | +0.90(+2.47%) |
Apr 18, 2023 | 36.59 | 36.59 | 35.78 | 36.36 | 19,281 | -0.16(-0.43%) |
Apr 17, 2023 | 35.72 | 36.52 | 35.72 | 36.52 | 13,885 | +0.75(+2.09%) |
Apr 14, 2023 | 36.79 | 36.79 | 35.67 | 35.77 | 14,406 | -0.77(-2.10%) |
Apr 13, 2023 | 36.14 | 36.92 | 35.95 | 36.54 | 13,384 | +0.68(+1.90%) |
Apr 12, 2023 | 35.62 | 36.31 | 35.62 | 35.86 | 19,111 | +0.41(+1.17%) |
Apr 11, 2023 | 35.55 | 35.81 | 35.38 | 35.45 | 21,874 | -0.20(-0.55%) |
Apr 10, 2023 | 36.14 | 36.14 | 35.53 | 35.64 | 26,989 | -0.85(-2.32%) |
Apr 06, 2023 | 36.91 | 37.20 | 36.37 | 36.49 | 34,142 | -0.63(-1.70%) |
Apr 05, 2023 | 37.07 | 37.46 | 36.95 | 37.12 | 14,599 | -0.43(-1.15%) |
Apr 04, 2023 | 38.37 | 38.37 | 37.20 | 37.56 | 40,971 | -0.85(-2.21%) |
Apr 03, 2023 | 38.47 | 38.50 | 37.56 | 38.40 | 91,206 | -0.13(-0.33%) |
Mar 31, 2023 | 37.39 | 38.79 | 37.05 | 38.53 | 150,810 | +1.51(+4.07%) |
Mar 30, 2023 | 36.94 | 37.45 | 36.83 | 37.02 | 92,120 | +0.12(+0.32%) |
Mar 29, 2023 | 36.80 | 37.10 | 36.51 | 36.91 | 28,435 | +0.18(+0.48%) |
Mar 28, 2023 | 36.32 | 37.01 | 36.32 | 36.73 | 24,424 | +0.34(+0.92%) |
Mar 27, 2023 | 35.57 | 36.58 | 35.37 | 36.39 | 60,540 | +0.75(+2.10%) |
Mar 24, 2023 | 34.60 | 35.77 | 34.60 | 35.64 | 87,396 | +0.78(+2.23%) |
Mar 23, 2023 | 36.05 | 36.65 | 34.60 | 34.87 | 63,275 | -1.15(-3.20%) |
Mar 22, 2023 | 36.89 | 37.54 | 35.87 | 36.02 | 33,004 | -0.84(-2.27%) |
Mar 21, 2023 | 37.05 | 37.69 | 36.74 | 36.86 | 41,486 | +0.53(+1.46%) |
Mar 20, 2023 | 36.91 | 37.08 | 36.01 | 36.32 | 28,444 | +0.35(+0.99%) |
Mar 17, 2023 | 37.88 | 38.82 | 35.58 | 35.97 | 77,061 | -2.05(-5.39%) |
Mar 16, 2023 | 36.40 | 38.92 | 35.89 | 38.02 | 34,785 | +1.32(+3.60%) |
Mar 15, 2023 | 36.01 | 37.45 | 36.01 | 36.70 | 39,217 | -0.24(-0.64%) |
Mar 14, 2023 | 37.06 | 39.80 | 36.69 | 36.93 | 51,399 | +1.61(+4.55%) |
Mar 13, 2023 | 37.96 | 37.98 | 34.24 | 35.33 | 92,861 | -3.40(-8.78%) |
Mar 10, 2023 | 39.48 | 40.09 | 37.98 | 38.73 | 40,144 | -1.53(-3.79%) |
Mar 09, 2023 | 42.80 | 42.80 | 39.22 | 40.26 | 72,345 | -2.79(-6.48%) |
Mar 08, 2023 | 42.77 | 43.36 | 42.64 | 43.04 | 24,274 | -0.11(-0.25%) |
Mar 07, 2023 | 43.92 | 43.99 | 42.65 | 43.15 | 19,367 | -0.51(-1.17%) |
Mar 06, 2023 | 44.45 | 44.63 | 43.36 | 43.67 | 26,818 | -0.72(-1.62%) |
Mar 03, 2023 | 44.96 | 44.96 | 44.14 | 44.38 | 18,253 | -0.31(-0.68%) |
Mar 02, 2023 | 45.19 | 45.35 | 44.65 | 44.69 | 25,224 | -0.77(-1.69%) |