Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.33 | 35.44 | 35.02 | 35.04 | 2,216,009 | -0.20(-0.57%) |
May 05, 2023 | 34.77 | 35.31 | 34.71 | 35.24 | 2,634,725 | +0.26(+0.74%) |
May 04, 2023 | 35.23 | 35.27 | 34.95 | 34.99 | 2,922,332 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 35.00 | 35.11 | 5,043,136 | +0.47(+1.35%) |
May 02, 2023 | 34.50 | 34.83 | 34.45 | 34.64 | 2,761,069 | +0.14(+0.41%) |
May 01, 2023 | 34.30 | 34.67 | 34.26 | 34.50 | 2,155,971 | +0.16(+0.47%) |
Apr 28, 2023 | 34.23 | 34.57 | 34.17 | 34.34 | 2,715,464 | +0.02(+0.06%) |
Apr 27, 2023 | 34.36 | 34.43 | 34.02 | 34.32 | 2,828,982 | +0.08(+0.22%) |
Apr 26, 2023 | 35.17 | 35.27 | 34.04 | 34.24 | 3,951,147 | -0.93(-2.66%) |
Apr 25, 2023 | 35.50 | 35.57 | 34.97 | 35.18 | 4,191,647 | +0.25(+0.71%) |
Apr 24, 2023 | 35.03 | 35.04 | 34.83 | 34.93 | 2,602,787 | -0.06(-0.16%) |
Apr 21, 2023 | 34.87 | 35.00 | 34.74 | 34.99 | 2,379,852 | +0.24(+0.69%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.72 | 34.75 | 3,146,693 | -0.45(-1.27%) |
Apr 19, 2023 | 35.26 | 35.31 | 35.06 | 35.20 | 2,779,398 | +0.14(+0.41%) |
Apr 18, 2023 | 35.41 | 35.49 | 35.01 | 35.05 | 2,618,375 | -0.58(-1.63%) |
Apr 17, 2023 | 35.91 | 35.92 | 35.59 | 35.64 | 3,046,653 | -0.36(-1.01%) |
Apr 14, 2023 | 36.31 | 36.33 | 35.90 | 36.00 | 2,826,728 | -0.52(-1.44%) |
Apr 13, 2023 | 36.24 | 36.52 | 36.21 | 36.52 | 2,896,684 | +0.58(+1.62%) |
Apr 12, 2023 | 36.01 | 36.15 | 35.87 | 35.94 | 2,649,083 | +0.34(+0.96%) |
Apr 11, 2023 | 36.05 | 36.05 | 35.58 | 35.60 | 3,108,784 | -0.50(-1.37%) |
Apr 10, 2023 | 36.22 | 36.26 | 35.91 | 36.09 | 2,813,684 | -0.12(-0.34%) |
Apr 06, 2023 | 36.03 | 36.42 | 35.95 | 36.22 | 5,308,848 | +0.52(+1.47%) |
Apr 05, 2023 | 35.25 | 35.72 | 35.23 | 35.69 | 5,511,755 | +0.86(+2.46%) |
Apr 04, 2023 | 34.48 | 34.86 | 34.42 | 34.83 | 3,623,178 | +0.57(+1.67%) |
Apr 03, 2023 | 33.95 | 34.27 | 33.91 | 34.26 | 2,955,611 | +0.35(+1.04%) |
Mar 31, 2023 | 33.81 | 34.06 | 33.73 | 33.91 | 2,937,863 | +0.30(+0.88%) |
Mar 30, 2023 | 33.41 | 33.63 | 33.40 | 33.61 | 2,610,502 | +0.20(+0.60%) |
Mar 29, 2023 | 33.40 | 33.54 | 33.27 | 33.41 | 2,566,032 | -0.04(-0.11%) |
Mar 28, 2023 | 33.48 | 33.54 | 33.31 | 33.45 | 3,263,605 | +0.06(+0.17%) |
Mar 27, 2023 | 33.10 | 33.49 | 33.05 | 33.40 | 3,207,289 | +0.63(+1.92%) |
Mar 24, 2023 | 32.72 | 32.94 | 32.18 | 32.77 | 5,711,943 | -0.80(-2.38%) |
Mar 23, 2023 | 33.82 | 33.86 | 33.38 | 33.57 | 3,127,158 | +0.30(+0.92%) |
Mar 22, 2023 | 33.43 | 33.66 | 33.26 | 33.26 | 2,414,723 | -0.14(-0.43%) |
Mar 21, 2023 | 33.32 | 33.43 | 33.19 | 33.40 | 2,435,917 | +0.11(+0.34%) |
Mar 20, 2023 | 32.92 | 33.30 | 32.77 | 33.29 | 3,120,360 | +0.82(+2.52%) |
Mar 17, 2023 | 32.39 | 32.59 | 32.29 | 32.47 | 2,913,452 | +0.24(+0.74%) |
Mar 16, 2023 | 31.72 | 32.24 | 31.68 | 32.23 | 2,125,224 | +0.23(+0.71%) |
Mar 15, 2023 | 31.83 | 32.17 | 31.64 | 32.00 | 3,990,621 | -0.13(-0.42%) |
Mar 14, 2023 | 31.93 | 32.16 | 31.89 | 32.14 | 3,640,430 | +0.19(+0.60%) |
Mar 13, 2023 | 32.02 | 32.22 | 31.77 | 31.95 | 3,881,812 | +0.02(+0.06%) |
Mar 10, 2023 | 31.94 | 32.28 | 31.88 | 31.93 | 2,537,280 | +0.00(+0.00%) |
Mar 09, 2023 | 32.29 | 32.32 | 31.80 | 31.93 | 2,450,822 | -0.09(-0.27%) |
Mar 08, 2023 | 32.30 | 32.36 | 31.97 | 32.01 | 2,450,406 | -0.42(-1.29%) |
Mar 07, 2023 | 32.94 | 33.00 | 32.39 | 32.43 | 3,130,776 | -0.40(-1.22%) |
Mar 06, 2023 | 32.96 | 33.10 | 32.79 | 32.83 | 2,919,783 | -0.20(-0.61%) |
Mar 03, 2023 | 32.83 | 33.05 | 32.77 | 33.03 | 3,018,382 | +0.08(+0.23%) |
Mar 02, 2023 | 32.54 | 33.01 | 32.49 | 32.96 | 2,544,606 | +0.30(+0.93%) |