Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.01 | 33.01 | 31.00 | 32.12 | 55,751 | -0.79(-2.41%) |
May 05, 2023 | 33.39 | 33.74 | 32.52 | 32.91 | 73,831 | +1.85(+5.94%) |
May 04, 2023 | 31.39 | 31.39 | 30.63 | 31.07 | 53,403 | -0.72(-2.28%) |
May 03, 2023 | 31.95 | 32.77 | 31.60 | 31.79 | 114,444 | -0.04(-0.12%) |
May 02, 2023 | 32.55 | 32.55 | 31.27 | 31.83 | 163,672 | -1.04(-3.17%) |
May 01, 2023 | 32.55 | 33.19 | 32.55 | 32.87 | 62,845 | +0.32(+0.98%) |
Apr 28, 2023 | 31.83 | 33.04 | 31.83 | 32.56 | 71,977 | +0.53(+1.64%) |
Apr 27, 2023 | 31.83 | 32.26 | 31.28 | 32.03 | 41,891 | +0.32(+1.00%) |
Apr 26, 2023 | 31.80 | 32.11 | 31.45 | 31.71 | 49,170 | -0.49(-1.51%) |
Apr 25, 2023 | 32.97 | 33.39 | 32.18 | 32.20 | 34,610 | -1.28(-3.82%) |
Apr 24, 2023 | 33.71 | 33.74 | 33.39 | 33.48 | 23,167 | +0.04(+0.12%) |
Apr 21, 2023 | 33.87 | 33.87 | 33.28 | 33.44 | 35,034 | -0.37(-1.09%) |
Apr 20, 2023 | 33.86 | 33.93 | 33.34 | 33.81 | 64,886 | -0.28(-0.82%) |
Apr 19, 2023 | 33.82 | 34.09 | 33.63 | 34.08 | 48,321 | +0.10(+0.29%) |
Apr 18, 2023 | 34.18 | 34.25 | 33.62 | 33.98 | 40,911 | -0.12(-0.35%) |
Apr 17, 2023 | 33.89 | 34.17 | 33.73 | 34.10 | 27,606 | +0.24(+0.70%) |
Apr 14, 2023 | 34.26 | 34.77 | 33.63 | 33.87 | 59,548 | -0.61(-1.76%) |
Apr 13, 2023 | 34.44 | 34.62 | 34.09 | 34.47 | 48,970 | +0.22(+0.64%) |
Apr 12, 2023 | 34.04 | 34.37 | 33.62 | 34.25 | 71,861 | +0.51(+1.50%) |
Apr 11, 2023 | 33.84 | 34.34 | 33.54 | 33.75 | 60,437 | +0.08(+0.24%) |
Apr 10, 2023 | 32.88 | 33.85 | 32.88 | 33.67 | 66,811 | +0.65(+1.98%) |
Apr 06, 2023 | 33.14 | 33.43 | 32.93 | 33.01 | 41,123 | -0.17(-0.51%) |
Apr 05, 2023 | 33.09 | 33.24 | 32.79 | 33.18 | 65,595 | -0.31(-0.92%) |
Apr 04, 2023 | 34.43 | 34.43 | 33.11 | 33.49 | 77,206 | -1.06(-3.07%) |
Apr 03, 2023 | 34.80 | 35.24 | 34.36 | 34.55 | 138,280 | -0.15(-0.43%) |
Mar 31, 2023 | 33.80 | 34.72 | 33.80 | 34.70 | 210,649 | +1.09(+3.25%) |
Mar 30, 2023 | 34.24 | 34.47 | 33.46 | 33.61 | 60,853 | -0.31(-0.91%) |
Mar 29, 2023 | 33.69 | 34.05 | 33.55 | 33.92 | 95,210 | +0.69(+2.09%) |
Mar 28, 2023 | 32.84 | 33.71 | 32.84 | 33.22 | 74,200 | +0.18(+0.54%) |
Mar 27, 2023 | 33.02 | 33.28 | 32.70 | 33.04 | 65,260 | +0.48(+1.46%) |
Mar 24, 2023 | 31.79 | 32.60 | 31.59 | 32.57 | 88,157 | +0.38(+1.17%) |
Mar 23, 2023 | 32.19 | 32.87 | 31.67 | 32.19 | 96,922 | +0.18(+0.56%) |
Mar 22, 2023 | 32.73 | 33.16 | 31.97 | 32.01 | 60,071 | -0.67(-2.06%) |
Mar 21, 2023 | 33.06 | 33.89 | 32.53 | 32.69 | 102,278 | +0.33(+1.01%) |
Mar 20, 2023 | 32.08 | 32.72 | 32.08 | 32.36 | 148,458 | +0.83(+2.64%) |
Mar 17, 2023 | 32.04 | 32.19 | 31.38 | 31.52 | 343,910 | -0.74(-2.31%) |
Mar 16, 2023 | 31.51 | 33.04 | 31.25 | 32.27 | 160,455 | +0.26(+0.81%) |
Mar 15, 2023 | 31.35 | 32.10 | 31.09 | 32.01 | 161,351 | -0.33(-1.01%) |
Mar 14, 2023 | 32.71 | 33.29 | 32.17 | 32.34 | 192,957 | +0.76(+2.42%) |
Mar 13, 2023 | 32.44 | 32.57 | 31.55 | 31.57 | 108,088 | -1.76(-5.27%) |
Mar 10, 2023 | 34.46 | 34.46 | 33.10 | 33.33 | 76,306 | -1.37(-3.95%) |
Mar 09, 2023 | 35.91 | 36.08 | 34.65 | 34.70 | 77,072 | -1.07(-3.00%) |
Mar 08, 2023 | 35.43 | 35.89 | 35.09 | 35.77 | 86,150 | +0.33(+0.92%) |
Mar 07, 2023 | 35.15 | 36.14 | 35.15 | 35.44 | 119,171 | +0.32(+0.90%) |
Mar 06, 2023 | 36.88 | 37.10 | 34.72 | 35.13 | 240,872 | -2.07(-5.57%) |
Mar 03, 2023 | 37.07 | 37.52 | 36.59 | 37.20 | 74,016 | +0.50(+1.35%) |
Mar 02, 2023 | 37.26 | 37.27 | 36.38 | 36.70 | 153,301 | -1.06(-2.81%) |