Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.80 | 33.86 | 33.80 | 33.86 | 163 | +0.01(+0.03%) |
May 05, 2023 | 33.74 | 33.93 | 33.74 | 33.85 | 1,155 | +0.54(+1.63%) |
May 04, 2023 | 33.39 | 33.30 | 33.29 | 33.30 | 683 | -0.26(-0.78%) |
May 03, 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 59 | -0.22(-0.65%) |
May 02, 2023 | 34.20 | 34.20 | 33.78 | 33.78 | 395 | -0.40(-1.16%) |
May 01, 2023 | 34.25 | 34.25 | 34.18 | 34.18 | 292 | +0.01(+0.04%) |
Apr 28, 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.33(+0.96%) |
Apr 27, 2023 | 33.78 | 33.84 | 33.78 | 33.84 | 100 | +0.50(+1.49%) |
Apr 26, 2023 | 33.59 | 33.59 | 33.34 | 33.34 | 639 | -0.12(-0.37%) |
Apr 25, 2023 | 33.55 | 33.55 | 33.47 | 33.47 | 209 | -0.61(-1.78%) |
Apr 24, 2023 | 34.20 | 34.20 | 34.08 | 34.08 | 1,251 | -0.04(-0.11%) |
Apr 21, 2023 | 34.07 | 34.11 | 34.07 | 34.11 | 200 | +0.08(+0.25%) |
Apr 20, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 101 | -0.27(-0.80%) |
Apr 19, 2023 | 34.27 | 34.35 | 34.27 | 34.30 | 557 | -0.13(-0.37%) |
Apr 18, 2023 | 34.40 | 34.43 | 34.40 | 34.43 | 193 | +0.07(+0.20%) |
Apr 17, 2023 | 34.22 | 34.36 | 34.22 | 34.36 | 363 | +0.21(+0.61%) |
Apr 14, 2023 | 34.04 | 34.15 | 34.04 | 34.15 | 398 | -0.12(-0.34%) |
Apr 13, 2023 | 34.10 | 34.29 | 34.10 | 34.27 | 46,299 | +0.39(+1.16%) |
Apr 12, 2023 | 34.12 | 34.12 | 33.88 | 33.88 | 101 | -0.17(-0.49%) |
Apr 11, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 2,633 | +0.06(+0.16%) |
Apr 10, 2023 | 33.82 | 33.99 | 33.74 | 33.99 | 8,740 | +0.11(+0.33%) |
Apr 06, 2023 | 33.89 | 33.89 | 33.85 | 33.88 | 14,830 | +0.03(+0.09%) |
Apr 05, 2023 | 33.82 | 33.85 | 33.82 | 33.85 | 1,752 | -0.16(-0.46%) |
Apr 04, 2023 | 34.07 | 34.07 | 33.96 | 34.00 | 2,426 | -0.30(-0.86%) |
Apr 03, 2023 | 34.13 | 34.30 | 34.13 | 34.30 | 789 | +0.08(+0.23%) |
Mar 31, 2023 | 34.01 | 34.22 | 34.01 | 34.22 | 224 | +0.52(+1.55%) |
Mar 30, 2023 | 33.74 | 33.74 | 33.67 | 33.70 | 304 | +0.20(+0.59%) |
Mar 29, 2023 | 33.33 | 33.50 | 33.33 | 33.50 | 1,345 | +0.51(+1.55%) |
Mar 28, 2023 | 33.07 | 33.07 | 32.95 | 32.99 | 959 | -0.03(-0.10%) |
Mar 27, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 6 | +0.18(+0.56%) |
Mar 24, 2023 | 32.46 | 32.84 | 32.46 | 32.84 | 429 | +0.10(+0.30%) |
Mar 23, 2023 | 32.85 | 32.85 | 32.74 | 32.74 | 366 | +0.07(+0.22%) |
Mar 22, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | -0.46(-1.39%) |
Mar 21, 2023 | 33.09 | 33.13 | 33.09 | 33.13 | 521 | +0.39(+1.18%) |
Mar 20, 2023 | 32.71 | 32.74 | 32.70 | 32.74 | 2,505 | +0.27(+0.83%) |
Mar 17, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 100 | -0.39(-1.18%) |
Mar 16, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 54 | +0.66(+2.04%) |
Mar 15, 2023 | 32.12 | 32.20 | 32.08 | 32.20 | 796 | -0.32(-0.97%) |
Mar 14, 2023 | 32.41 | 32.52 | 32.41 | 32.52 | 315 | +0.52(+1.63%) |
Mar 13, 2023 | 32.13 | 32.19 | 32.00 | 32.00 | 922 | -0.11(-0.35%) |
Mar 10, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 100 | -0.58(-1.77%) |
Mar 09, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 5 | -0.69(-2.06%) |
Mar 08, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 20 | +0.04(+0.11%) |
Mar 07, 2023 | 33.49 | 33.49 | 33.34 | 33.34 | 358 | -0.53(-1.56%) |
Mar 06, 2023 | 34.02 | 34.02 | 33.87 | 33.87 | 308 | -0.07(-0.20%) |
Mar 03, 2023 | 33.69 | 33.94 | 33.69 | 33.94 | 506 | +0.47(+1.39%) |
Mar 02, 2023 | 33.00 | 33.47 | 33.00 | 33.47 | 2,888 | +0.34(+1.02%) |