Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.08 | 31.56 | 29.72 | 29.92 | 1,074,265 | -0.42(-1.40%) |
May 05, 2023 | 30.57 | 30.87 | 30.14 | 30.34 | 1,352,879 | +0.88(+2.97%) |
May 04, 2023 | 29.14 | 29.71 | 28.66 | 29.47 | 1,994,440 | +0.22(+0.74%) |
May 03, 2023 | 28.92 | 29.83 | 28.85 | 29.25 | 1,862,907 | -0.14(-0.48%) |
May 02, 2023 | 30.54 | 30.70 | 29.34 | 29.39 | 2,891,268 | -1.68(-5.42%) |
May 01, 2023 | 30.51 | 31.31 | 30.43 | 31.08 | 1,695,058 | -0.13(-0.42%) |
Apr 28, 2023 | 31.21 | 32.21 | 30.85 | 31.21 | 2,121,082 | -0.17(-0.54%) |
Apr 27, 2023 | 31.82 | 32.32 | 30.29 | 31.38 | 3,160,990 | -1.21(-3.73%) |
Apr 26, 2023 | 32.47 | 33.40 | 32.28 | 32.59 | 1,640,131 | -0.10(-0.32%) |
Apr 25, 2023 | 34.13 | 34.42 | 32.54 | 32.69 | 1,390,270 | -2.23(-6.39%) |
Apr 24, 2023 | 33.87 | 35.01 | 33.62 | 34.92 | 1,565,597 | +1.05(+3.11%) |
Apr 21, 2023 | 34.43 | 34.43 | 33.34 | 33.87 | 3,696,599 | -0.37(-1.07%) |
Apr 20, 2023 | 34.32 | 34.68 | 33.87 | 34.24 | 1,372,508 | -0.61(-1.76%) |
Apr 19, 2023 | 34.07 | 35.00 | 33.84 | 34.85 | 1,852,863 | +0.24(+0.71%) |
Apr 18, 2023 | 34.01 | 34.62 | 33.72 | 34.60 | 1,703,802 | -0.08(-0.24%) |
Apr 17, 2023 | 35.33 | 35.44 | 34.30 | 34.69 | 755,153 | -0.54(-1.52%) |
Apr 14, 2023 | 35.30 | 35.43 | 34.45 | 35.23 | 1,288,550 | +0.18(+0.51%) |
Apr 13, 2023 | 34.98 | 35.54 | 34.90 | 35.05 | 1,184,451 | +0.00(+0.00%) |
Apr 12, 2023 | 35.72 | 35.87 | 34.94 | 35.05 | 1,062,183 | -0.22(-0.61%) |
Apr 11, 2023 | 35.45 | 35.88 | 35.02 | 35.26 | 1,045,624 | +0.23(+0.64%) |
Apr 10, 2023 | 34.92 | 35.75 | 34.80 | 35.04 | 1,383,868 | +0.05(+0.13%) |
Apr 06, 2023 | 35.76 | 35.88 | 34.94 | 34.99 | 1,203,564 | -0.61(-1.72%) |
Apr 05, 2023 | 35.05 | 35.72 | 34.61 | 35.60 | 1,265,321 | +0.28(+0.80%) |
Apr 04, 2023 | 36.24 | 36.24 | 34.70 | 35.32 | 1,545,981 | -0.85(-2.34%) |
Apr 03, 2023 | 35.75 | 36.90 | 35.72 | 36.17 | 2,446,316 | +2.52(+7.50%) |
Mar 31, 2023 | 33.74 | 33.81 | 33.26 | 33.64 | 1,989,452 | +0.23(+0.68%) |
Mar 30, 2023 | 35.18 | 35.18 | 33.17 | 33.42 | 1,694,270 | -1.20(-3.45%) |
Mar 29, 2023 | 35.16 | 35.48 | 34.58 | 34.61 | 1,482,184 | +0.04(+0.11%) |
Mar 28, 2023 | 33.08 | 34.95 | 33.08 | 34.58 | 1,732,589 | +1.34(+4.02%) |
Mar 27, 2023 | 32.50 | 33.59 | 31.74 | 33.24 | 1,135,597 | +1.44(+4.53%) |
Mar 24, 2023 | 30.99 | 31.98 | 30.76 | 31.80 | 1,392,290 | +0.13(+0.42%) |
Mar 23, 2023 | 32.63 | 33.13 | 31.30 | 31.67 | 1,518,791 | -0.97(-2.97%) |
Mar 22, 2023 | 34.35 | 34.35 | 32.62 | 32.64 | 1,442,348 | -1.62(-4.73%) |
Mar 21, 2023 | 34.36 | 34.68 | 33.93 | 34.26 | 1,979,390 | +0.97(+2.91%) |
Mar 20, 2023 | 32.44 | 33.72 | 32.35 | 33.29 | 1,658,125 | +1.13(+3.51%) |
Mar 17, 2023 | 32.94 | 32.99 | 31.65 | 32.16 | 3,869,828 | -0.78(-2.37%) |
Mar 16, 2023 | 32.62 | 33.53 | 31.56 | 32.94 | 2,488,266 | -0.47(-1.41%) |
Mar 15, 2023 | 33.49 | 34.19 | 32.59 | 33.41 | 2,835,896 | -1.92(-5.43%) |
Mar 14, 2023 | 35.46 | 36.26 | 34.67 | 35.33 | 1,329,486 | +0.30(+0.86%) |
Mar 13, 2023 | 35.57 | 36.22 | 34.63 | 35.03 | 2,110,314 | -2.02(-5.46%) |
Mar 10, 2023 | 38.35 | 38.72 | 36.92 | 37.05 | 1,567,480 | -0.81(-2.14%) |
Mar 09, 2023 | 40.52 | 40.84 | 37.81 | 37.86 | 1,911,194 | -2.36(-5.87%) |
Mar 08, 2023 | 40.85 | 41.62 | 39.69 | 40.22 | 1,056,381 | -0.89(-2.17%) |
Mar 07, 2023 | 41.94 | 42.24 | 40.97 | 41.12 | 938,298 | -0.97(-2.30%) |
Mar 06, 2023 | 41.84 | 42.45 | 41.56 | 42.09 | 1,119,304 | -0.10(-0.25%) |
Mar 03, 2023 | 41.58 | 42.66 | 41.15 | 42.19 | 1,527,597 | -0.13(-0.31%) |
Mar 02, 2023 | 39.91 | 42.98 | 39.77 | 42.32 | 1,859,446 | +1.97(+4.87%) |