Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.55 | 34.64 | 34.34 | 34.40 | 926,900 | +0.09(+0.25%) |
May 05, 2023 | 33.84 | 34.39 | 33.77 | 34.32 | 1,519,083 | +0.92(+2.75%) |
May 04, 2023 | 33.43 | 33.63 | 33.36 | 33.40 | 1,719,830 | +0.06(+0.17%) |
May 03, 2023 | 33.42 | 33.71 | 33.33 | 33.34 | 2,840,432 | -0.14(-0.40%) |
May 02, 2023 | 33.78 | 33.79 | 33.22 | 33.47 | 1,347,785 | -0.54(-1.59%) |
May 01, 2023 | 34.04 | 34.29 | 34.02 | 34.02 | 1,451,921 | -0.06(-0.17%) |
Apr 28, 2023 | 33.59 | 34.10 | 33.59 | 34.07 | 1,935,181 | +0.34(+1.00%) |
Apr 27, 2023 | 33.45 | 33.78 | 33.45 | 33.74 | 1,640,784 | +0.40(+1.19%) |
Apr 26, 2023 | 33.45 | 33.66 | 33.25 | 33.34 | 1,438,210 | -0.10(-0.29%) |
Apr 25, 2023 | 33.77 | 33.87 | 33.43 | 33.44 | 1,312,393 | -0.67(-1.96%) |
Apr 24, 2023 | 34.09 | 34.17 | 34.02 | 34.10 | 832,487 | +0.01(+0.03%) |
Apr 21, 2023 | 34.05 | 34.13 | 33.91 | 34.09 | 1,168,859 | -0.04(-0.11%) |
Apr 20, 2023 | 34.13 | 34.35 | 34.08 | 34.13 | 4,108,567 | -0.15(-0.45%) |
Apr 19, 2023 | 34.24 | 34.37 | 34.22 | 34.29 | 2,750,519 | -0.17(-0.51%) |
Apr 18, 2023 | 34.51 | 34.56 | 34.39 | 34.46 | 2,078,851 | +0.09(+0.25%) |
Apr 17, 2023 | 34.23 | 34.40 | 34.15 | 34.37 | 1,186,948 | +0.06(+0.17%) |
Apr 14, 2023 | 34.42 | 34.50 | 34.14 | 34.32 | 2,067,304 | -0.04(-0.11%) |
Apr 13, 2023 | 34.01 | 34.38 | 34.01 | 34.36 | 1,740,502 | +0.45(+1.31%) |
Apr 12, 2023 | 34.02 | 34.14 | 33.84 | 33.91 | 1,033,591 | +0.14(+0.40%) |
Apr 11, 2023 | 33.51 | 33.87 | 33.51 | 33.77 | 1,397,321 | +0.31(+0.93%) |
Apr 10, 2023 | 33.15 | 33.46 | 33.14 | 33.46 | 776,964 | +0.07(+0.20%) |
Apr 06, 2023 | 33.30 | 33.45 | 33.19 | 33.40 | 2,135,419 | -0.01(-0.03%) |
Apr 05, 2023 | 33.55 | 33.58 | 33.27 | 33.41 | 2,127,646 | -0.20(-0.60%) |
Apr 04, 2023 | 33.73 | 33.80 | 33.43 | 33.61 | 4,404,053 | -0.08(-0.23%) |
Apr 03, 2023 | 33.36 | 33.70 | 33.36 | 33.69 | 3,143,545 | +0.60(+1.81%) |
Mar 31, 2023 | 32.82 | 33.11 | 32.82 | 33.09 | 1,624,298 | +0.29(+0.89%) |
Mar 30, 2023 | 32.81 | 32.84 | 32.64 | 32.80 | 1,597,876 | +0.27(+0.83%) |
Mar 29, 2023 | 32.39 | 32.54 | 32.36 | 32.53 | 12,638,787 | +0.40(+1.24%) |
Mar 28, 2023 | 31.92 | 32.18 | 31.91 | 32.13 | 2,062,042 | +0.19(+0.61%) |
Mar 27, 2023 | 31.76 | 31.99 | 31.64 | 31.94 | 1,532,013 | +0.36(+1.13%) |
Mar 24, 2023 | 31.35 | 31.58 | 31.02 | 31.58 | 1,815,056 | +0.05(+0.15%) |
Mar 23, 2023 | 31.92 | 32.10 | 31.38 | 31.53 | 4,786,028 | -0.15(-0.46%) |
Mar 22, 2023 | 31.88 | 32.27 | 31.64 | 31.67 | 2,204,028 | -0.20(-0.64%) |
Mar 21, 2023 | 32.04 | 32.12 | 31.81 | 31.88 | 2,501,627 | +0.12(+0.37%) |
Mar 20, 2023 | 31.53 | 31.79 | 31.49 | 31.76 | 1,638,573 | +0.44(+1.39%) |
Mar 17, 2023 | 31.50 | 31.52 | 31.13 | 31.33 | 3,000,911 | -0.33(-1.04%) |
Mar 16, 2023 | 31.08 | 31.74 | 30.91 | 31.65 | 2,661,293 | +0.37(+1.18%) |
Mar 15, 2023 | 31.20 | 31.34 | 30.86 | 31.29 | 4,462,144 | -0.71(-2.21%) |
Mar 14, 2023 | 32.03 | 32.30 | 31.74 | 31.99 | 3,114,421 | +0.30(+0.95%) |
Mar 13, 2023 | 31.51 | 32.02 | 31.30 | 31.69 | 6,218,077 | -0.13(-0.40%) |
Mar 10, 2023 | 32.32 | 32.44 | 31.75 | 31.82 | 4,366,536 | -0.49(-1.53%) |
Mar 09, 2023 | 32.92 | 33.11 | 32.27 | 32.31 | 1,806,911 | -0.51(-1.56%) |
Mar 08, 2023 | 32.64 | 33.05 | 32.64 | 32.83 | 2,329,378 | +0.01(+0.03%) |
Mar 07, 2023 | 33.45 | 33.45 | 32.73 | 32.82 | 2,373,857 | -0.74(-2.19%) |
Mar 06, 2023 | 33.64 | 33.72 | 33.49 | 33.55 | 2,352,954 | -0.17(-0.52%) |
Mar 03, 2023 | 33.31 | 33.76 | 33.25 | 33.73 | 2,363,309 | +0.45(+1.34%) |
Mar 02, 2023 | 32.91 | 33.31 | 32.86 | 33.28 | 1,174,856 | +0.14(+0.41%) |