Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.45 | 35.31 | 34.43 | 34.79 | 1,940,798 | +0.25(+0.73%) |
May 05, 2023 | 35.84 | 36.04 | 33.82 | 34.54 | 2,953,719 | -1.16(-3.25%) |
May 04, 2023 | 36.14 | 36.15 | 35.55 | 35.70 | 843,791 | -0.53(-1.47%) |
May 03, 2023 | 36.57 | 36.85 | 36.10 | 36.23 | 1,159,043 | -0.13(-0.35%) |
May 02, 2023 | 36.22 | 36.41 | 35.76 | 36.36 | 1,178,000 | +0.08(+0.21%) |
May 01, 2023 | 35.90 | 36.29 | 35.71 | 36.28 | 1,101,008 | +0.34(+0.94%) |
Apr 28, 2023 | 35.44 | 36.01 | 35.43 | 35.94 | 834,486 | +0.54(+1.53%) |
Apr 27, 2023 | 34.89 | 35.40 | 34.63 | 35.40 | 657,683 | +0.57(+1.64%) |
Apr 26, 2023 | 34.70 | 35.01 | 34.63 | 34.83 | 542,850 | -0.14(-0.41%) |
Apr 25, 2023 | 34.83 | 35.44 | 34.72 | 34.97 | 723,312 | +0.10(+0.28%) |
Apr 24, 2023 | 35.22 | 35.22 | 34.55 | 34.88 | 495,730 | -0.34(-0.96%) |
Apr 21, 2023 | 34.83 | 35.27 | 34.78 | 35.22 | 633,236 | +0.55(+1.59%) |
Apr 20, 2023 | 34.81 | 34.81 | 34.52 | 34.67 | 440,196 | -0.34(-0.97%) |
Apr 19, 2023 | 35.05 | 35.27 | 34.84 | 35.00 | 583,458 | -0.09(-0.25%) |
Apr 18, 2023 | 35.55 | 35.55 | 34.15 | 35.09 | 1,264,597 | -0.49(-1.39%) |
Apr 17, 2023 | 35.18 | 35.60 | 34.97 | 35.58 | 703,324 | +0.37(+1.04%) |
Apr 14, 2023 | 35.23 | 35.51 | 35.01 | 35.22 | 689,109 | -0.12(-0.33%) |
Apr 13, 2023 | 35.29 | 35.70 | 35.01 | 35.33 | 685,072 | +0.18(+0.52%) |
Apr 12, 2023 | 35.48 | 35.48 | 35.06 | 35.15 | 849,875 | -0.14(-0.41%) |
Apr 11, 2023 | 35.55 | 35.58 | 35.24 | 35.29 | 868,580 | -0.15(-0.44%) |
Apr 10, 2023 | 35.46 | 35.48 | 35.12 | 35.45 | 909,567 | -0.01(-0.03%) |
Apr 06, 2023 | 35.47 | 35.81 | 35.26 | 35.46 | 1,173,710 | +0.29(+0.82%) |
Apr 05, 2023 | 34.75 | 35.17 | 34.66 | 35.17 | 1,136,396 | +0.52(+1.51%) |
Apr 04, 2023 | 34.68 | 34.71 | 34.28 | 34.65 | 793,894 | +0.01(+0.03%) |
Apr 03, 2023 | 34.76 | 35.09 | 34.28 | 34.64 | 914,657 | -0.03(-0.08%) |
Mar 31, 2023 | 34.41 | 34.69 | 34.39 | 34.67 | 834,195 | +0.45(+1.33%) |
Mar 30, 2023 | 34.10 | 34.55 | 34.01 | 34.21 | 1,013,416 | +0.29(+0.85%) |
Mar 29, 2023 | 33.75 | 34.01 | 33.52 | 33.92 | 950,383 | +0.47(+1.42%) |
Mar 28, 2023 | 32.89 | 33.63 | 32.86 | 33.45 | 791,336 | +0.41(+1.23%) |
Mar 27, 2023 | 32.98 | 33.34 | 32.94 | 33.04 | 802,774 | +0.33(+1.00%) |
Mar 24, 2023 | 31.99 | 32.72 | 31.83 | 32.71 | 861,629 | +0.52(+1.62%) |
Mar 23, 2023 | 32.85 | 32.96 | 32.05 | 32.19 | 1,145,793 | -0.65(-1.97%) |
Mar 22, 2023 | 33.39 | 33.46 | 32.83 | 32.84 | 1,435,504 | -0.57(-1.71%) |
Mar 21, 2023 | 34.11 | 34.47 | 33.10 | 33.41 | 1,952,231 | -0.37(-1.09%) |
Mar 20, 2023 | 33.89 | 34.14 | 33.61 | 33.78 | 1,274,810 | +0.17(+0.52%) |
Mar 17, 2023 | 34.38 | 34.51 | 33.53 | 33.60 | 2,070,019 | -0.89(-2.58%) |
Mar 16, 2023 | 34.10 | 34.85 | 33.90 | 34.49 | 1,156,603 | +0.10(+0.28%) |
Mar 15, 2023 | 34.08 | 34.44 | 33.56 | 34.40 | 1,533,011 | -0.32(-0.92%) |
Mar 14, 2023 | 34.53 | 34.94 | 34.31 | 34.71 | 1,153,751 | +0.63(+1.84%) |
Mar 13, 2023 | 34.25 | 34.82 | 34.04 | 34.09 | 765,502 | -0.56(-1.62%) |
Mar 10, 2023 | 34.65 | 35.20 | 34.25 | 34.65 | 1,495,251 | -0.48(-1.38%) |
Mar 09, 2023 | 35.60 | 35.82 | 35.13 | 35.13 | 975,188 | -0.42(-1.19%) |
Mar 08, 2023 | 36.20 | 36.33 | 35.38 | 35.55 | 1,243,534 | -0.62(-1.72%) |
Mar 07, 2023 | 35.72 | 36.41 | 35.61 | 36.18 | 1,562,030 | +0.72(+2.03%) |
Mar 06, 2023 | 36.94 | 37.16 | 35.45 | 35.46 | 1,531,427 | -1.72(-4.62%) |
Mar 03, 2023 | 36.87 | 37.19 | 36.53 | 37.17 | 1,457,566 | +0.44(+1.20%) |
Mar 02, 2023 | 36.32 | 36.80 | 36.18 | 36.73 | 1,098,427 | +0.35(+0.95%) |