Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.93 | 37.40 | 36.65 | 37.07 | 127,490 | -0.10(-0.27%) |
May 05, 2023 | 36.09 | 37.30 | 36.09 | 37.17 | 300,415 | +2.48(+7.15%) |
May 04, 2023 | 34.80 | 35.40 | 34.54 | 34.69 | 178,083 | -0.08(-0.23%) |
May 03, 2023 | 35.23 | 35.65 | 34.68 | 34.77 | 153,430 | -0.61(-1.72%) |
May 02, 2023 | 35.94 | 35.94 | 34.80 | 35.38 | 226,282 | -0.85(-2.35%) |
May 01, 2023 | 36.32 | 36.58 | 35.79 | 36.23 | 94,179 | -0.15(-0.41%) |
Apr 28, 2023 | 34.93 | 36.80 | 34.93 | 36.38 | 324,444 | +1.53(+4.39%) |
Apr 27, 2023 | 35.19 | 35.29 | 34.63 | 34.85 | 147,217 | +0.15(+0.43%) |
Apr 26, 2023 | 35.42 | 35.63 | 34.18 | 34.70 | 282,689 | -0.83(-2.34%) |
Apr 25, 2023 | 36.35 | 36.67 | 35.11 | 35.53 | 315,867 | -0.51(-1.42%) |
Apr 24, 2023 | 34.69 | 36.39 | 34.62 | 36.04 | 278,531 | +0.93(+2.65%) |
Apr 21, 2023 | 35.26 | 35.55 | 34.88 | 35.11 | 324,913 | -0.64(-1.79%) |
Apr 20, 2023 | 36.06 | 36.33 | 35.05 | 35.75 | 222,271 | -0.79(-2.16%) |
Apr 19, 2023 | 36.76 | 37.00 | 36.30 | 36.54 | 287,625 | -0.74(-1.98%) |
Apr 18, 2023 | 36.94 | 37.39 | 36.31 | 37.28 | 288,979 | +0.28(+0.76%) |
Apr 17, 2023 | 37.01 | 37.19 | 36.41 | 37.00 | 188,739 | +0.03(+0.08%) |
Apr 14, 2023 | 37.01 | 37.38 | 36.15 | 36.97 | 334,039 | +0.00(+0.00%) |
Apr 13, 2023 | 37.22 | 37.91 | 36.58 | 36.97 | 492,968 | -0.41(-1.10%) |
Apr 12, 2023 | 38.15 | 38.19 | 36.50 | 37.38 | 404,086 | -0.44(-1.16%) |
Apr 11, 2023 | 38.17 | 39.21 | 37.30 | 37.82 | 481,340 | -0.98(-2.53%) |
Apr 10, 2023 | 38.41 | 39.42 | 38.26 | 38.80 | 201,571 | +0.25(+0.65%) |
Apr 06, 2023 | 37.69 | 38.97 | 37.23 | 38.55 | 211,814 | +0.33(+0.86%) |
Apr 05, 2023 | 40.75 | 41.99 | 37.18 | 38.22 | 441,368 | -0.14(-0.36%) |
Apr 04, 2023 | 39.75 | 40.28 | 37.92 | 38.36 | 397,807 | -3.26(-7.83%) |
Apr 03, 2023 | 41.20 | 41.91 | 40.87 | 41.62 | 351,896 | +1.46(+3.64%) |
Mar 31, 2023 | 38.70 | 40.31 | 38.67 | 40.16 | 268,853 | +0.53(+1.34%) |
Mar 30, 2023 | 39.78 | 39.78 | 38.12 | 39.63 | 171,577 | -0.11(-0.28%) |
Mar 29, 2023 | 39.36 | 40.01 | 39.05 | 39.74 | 304,750 | +0.38(+0.97%) |
Mar 28, 2023 | 38.06 | 40.27 | 38.06 | 39.36 | 241,249 | +1.31(+3.44%) |
Mar 27, 2023 | 37.50 | 38.65 | 36.85 | 38.05 | 274,639 | +0.31(+0.82%) |
Mar 24, 2023 | 36.86 | 38.31 | 36.47 | 37.74 | 128,962 | +0.44(+1.18%) |
Mar 23, 2023 | 37.97 | 39.00 | 36.50 | 37.30 | 313,028 | +0.62(+1.69%) |
Mar 22, 2023 | 37.70 | 38.71 | 36.61 | 36.68 | 205,679 | -0.95(-2.52%) |
Mar 21, 2023 | 37.77 | 37.93 | 37.17 | 37.63 | 186,838 | +1.75(+4.88%) |
Mar 20, 2023 | 34.49 | 36.06 | 34.44 | 35.88 | 78,241 | +1.53(+4.45%) |
Mar 17, 2023 | 35.96 | 35.96 | 33.99 | 34.35 | 249,827 | -1.45(-4.05%) |
Mar 16, 2023 | 34.97 | 36.05 | 34.76 | 35.80 | 181,306 | -0.29(-0.80%) |
Mar 15, 2023 | 35.14 | 36.24 | 33.78 | 36.09 | 452,119 | -0.95(-2.56%) |
Mar 14, 2023 | 37.87 | 39.28 | 36.72 | 37.04 | 237,560 | +0.03(+0.08%) |
Mar 13, 2023 | 36.52 | 38.31 | 36.48 | 37.01 | 286,331 | -2.09(-5.35%) |
Mar 10, 2023 | 39.39 | 41.13 | 38.73 | 39.10 | 217,912 | -0.19(-0.48%) |
Mar 09, 2023 | 39.28 | 40.19 | 39.28 | 39.29 | 451,657 | -0.67(-1.68%) |
Mar 08, 2023 | 41.70 | 42.30 | 39.17 | 39.96 | 746,959 | -2.35(-5.55%) |
Mar 07, 2023 | 43.53 | 43.53 | 41.20 | 42.31 | 277,439 | -1.54(-3.51%) |
Mar 06, 2023 | 43.66 | 44.18 | 42.21 | 43.85 | 265,919 | +0.20(+0.46%) |
Mar 03, 2023 | 43.03 | 44.02 | 42.75 | 43.65 | 299,361 | -0.25(-0.57%) |
Mar 02, 2023 | 42.76 | 44.17 | 42.36 | 43.90 | 369,213 | +1.18(+2.76%) |