Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.85 | 34.16 | 32.42 | 33.15 | 1,452,305 | +1.91(+6.11%) |
May 05, 2023 | 30.90 | 31.60 | 30.90 | 31.24 | 602,775 | +0.56(+1.84%) |
May 04, 2023 | 31.71 | 31.71 | 30.54 | 30.68 | 536,639 | -1.21(-3.80%) |
May 03, 2023 | 31.61 | 32.47 | 31.61 | 31.89 | 582,253 | +0.22(+0.69%) |
May 02, 2023 | 31.96 | 32.07 | 31.26 | 31.67 | 612,412 | -0.29(-0.90%) |
May 01, 2023 | 31.90 | 32.23 | 31.79 | 31.96 | 351,394 | +0.06(+0.18%) |
Apr 28, 2023 | 31.63 | 32.08 | 31.63 | 31.90 | 578,537 | +0.21(+0.66%) |
Apr 27, 2023 | 31.01 | 31.69 | 30.94 | 31.69 | 482,078 | +0.72(+2.31%) |
Apr 26, 2023 | 31.06 | 31.39 | 30.86 | 30.98 | 359,147 | -0.42(-1.34%) |
Apr 25, 2023 | 30.82 | 31.71 | 30.82 | 31.39 | 667,462 | +0.25(+0.80%) |
Apr 24, 2023 | 31.05 | 31.29 | 31.02 | 31.15 | 266,854 | +0.07(+0.21%) |
Apr 21, 2023 | 31.38 | 31.58 | 30.81 | 31.08 | 403,576 | +0.04(+0.12%) |
Apr 20, 2023 | 30.94 | 31.17 | 30.59 | 31.04 | 383,623 | +0.04(+0.12%) |
Apr 19, 2023 | 30.70 | 31.01 | 30.43 | 31.00 | 430,093 | +0.32(+1.06%) |
Apr 18, 2023 | 30.33 | 30.68 | 30.28 | 30.68 | 442,006 | +0.41(+1.36%) |
Apr 17, 2023 | 30.23 | 30.29 | 29.95 | 30.27 | 389,257 | +0.07(+0.22%) |
Apr 14, 2023 | 30.11 | 30.37 | 29.76 | 30.20 | 604,211 | -0.07(-0.22%) |
Apr 13, 2023 | 30.30 | 30.49 | 29.90 | 30.27 | 378,918 | +0.02(+0.06%) |
Apr 12, 2023 | 30.91 | 30.91 | 29.79 | 30.25 | 670,677 | -0.57(-1.86%) |
Apr 11, 2023 | 30.44 | 31.02 | 30.19 | 30.82 | 1,664,951 | +0.40(+1.32%) |
Apr 10, 2023 | 30.72 | 31.13 | 30.19 | 30.42 | 799,082 | -0.54(-1.76%) |
Apr 06, 2023 | 31.06 | 31.22 | 30.60 | 30.97 | 426,788 | -0.11(-0.34%) |
Apr 05, 2023 | 31.94 | 32.48 | 30.94 | 31.07 | 525,966 | -1.15(-3.55%) |
Apr 04, 2023 | 33.27 | 33.27 | 32.05 | 32.22 | 482,168 | -1.01(-3.04%) |
Apr 03, 2023 | 33.14 | 33.37 | 32.78 | 33.23 | 479,413 | +0.11(+0.35%) |
Mar 31, 2023 | 32.83 | 33.17 | 32.76 | 33.11 | 477,030 | +0.53(+1.64%) |
Mar 30, 2023 | 32.57 | 32.74 | 32.42 | 32.58 | 438,886 | +0.27(+0.83%) |
Mar 29, 2023 | 32.34 | 32.34 | 32.03 | 32.31 | 361,811 | +0.22(+0.68%) |
Mar 28, 2023 | 31.66 | 32.13 | 31.53 | 32.09 | 372,997 | +0.39(+1.23%) |
Mar 27, 2023 | 31.94 | 31.96 | 31.43 | 31.70 | 574,458 | +0.12(+0.39%) |
Mar 24, 2023 | 30.72 | 31.59 | 30.65 | 31.58 | 583,227 | +0.41(+1.32%) |
Mar 23, 2023 | 31.35 | 31.68 | 30.96 | 31.17 | 471,336 | -0.14(-0.46%) |
Mar 22, 2023 | 32.02 | 32.26 | 31.31 | 31.31 | 419,799 | -0.62(-1.94%) |
Mar 21, 2023 | 31.93 | 32.26 | 31.51 | 31.93 | 487,840 | +0.28(+0.87%) |
Mar 20, 2023 | 31.04 | 31.99 | 30.73 | 31.65 | 552,648 | +0.93(+3.01%) |
Mar 17, 2023 | 31.28 | 31.28 | 30.62 | 30.73 | 1,528,992 | -0.78(-2.48%) |
Mar 16, 2023 | 31.39 | 31.89 | 31.05 | 31.51 | 511,979 | -0.11(-0.33%) |
Mar 15, 2023 | 31.23 | 31.62 | 30.62 | 31.61 | 732,308 | -0.31(-0.99%) |
Mar 14, 2023 | 32.08 | 32.43 | 31.25 | 31.93 | 644,709 | +0.51(+1.61%) |
Mar 13, 2023 | 31.48 | 32.63 | 31.18 | 31.42 | 939,379 | -0.57(-1.79%) |
Mar 10, 2023 | 32.78 | 32.78 | 31.76 | 32.00 | 475,410 | -0.82(-2.50%) |
Mar 09, 2023 | 33.30 | 33.39 | 32.78 | 32.82 | 452,671 | -0.52(-1.55%) |
Mar 08, 2023 | 33.50 | 33.77 | 33.08 | 33.33 | 428,904 | -0.04(-0.11%) |
Mar 07, 2023 | 33.84 | 34.33 | 33.14 | 33.37 | 425,703 | -0.35(-1.05%) |
Mar 06, 2023 | 35.53 | 35.66 | 33.56 | 33.72 | 512,621 | -1.98(-5.53%) |
Mar 03, 2023 | 35.31 | 35.80 | 35.12 | 35.70 | 549,888 | +0.49(+1.38%) |
Mar 02, 2023 | 34.40 | 35.23 | 34.23 | 35.21 | 405,548 | +0.65(+1.88%) |