Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.64 | 38.90 | 38.23 | 38.49 | 1,080,801 | -0.10(-0.26%) |
May 05, 2023 | 37.85 | 38.74 | 37.79 | 38.59 | 1,724,572 | +1.13(+3.02%) |
May 04, 2023 | 37.50 | 37.81 | 37.27 | 37.46 | 1,475,555 | -0.10(-0.27%) |
May 03, 2023 | 37.87 | 38.00 | 37.44 | 37.56 | 1,479,671 | -0.26(-0.69%) |
May 02, 2023 | 38.10 | 38.29 | 36.86 | 37.82 | 1,220,437 | -0.37(-0.97%) |
May 01, 2023 | 38.42 | 38.81 | 37.99 | 38.19 | 1,982,450 | -0.21(-0.55%) |
Apr 28, 2023 | 37.52 | 38.46 | 37.35 | 38.40 | 1,273,321 | +0.91(+2.43%) |
Apr 27, 2023 | 37.13 | 37.49 | 36.76 | 37.49 | 950,840 | +0.59(+1.60%) |
Apr 26, 2023 | 37.24 | 37.58 | 36.86 | 36.90 | 1,370,030 | -0.16(-0.43%) |
Apr 25, 2023 | 37.50 | 37.85 | 37.02 | 37.06 | 643,645 | -0.77(-2.04%) |
Apr 24, 2023 | 37.61 | 37.83 | 37.40 | 37.83 | 703,562 | +0.10(+0.27%) |
Apr 21, 2023 | 37.44 | 37.76 | 37.22 | 37.73 | 800,079 | +0.46(+1.23%) |
Apr 20, 2023 | 37.34 | 37.49 | 37.07 | 37.27 | 717,161 | -0.28(-0.75%) |
Apr 19, 2023 | 37.87 | 37.90 | 37.51 | 37.55 | 864,192 | -0.28(-0.74%) |
Apr 18, 2023 | 37.72 | 37.84 | 37.45 | 37.83 | 1,126,709 | +0.16(+0.42%) |
Apr 17, 2023 | 37.14 | 37.69 | 36.78 | 37.67 | 1,658,082 | +0.72(+1.95%) |
Apr 14, 2023 | 37.32 | 37.54 | 36.60 | 36.95 | 1,229,886 | -0.31(-0.83%) |
Apr 13, 2023 | 37.20 | 37.46 | 37.06 | 37.26 | 1,604,372 | +0.06(+0.16%) |
Apr 12, 2023 | 37.85 | 37.90 | 37.18 | 37.20 | 1,850,803 | -0.32(-0.85%) |
Apr 11, 2023 | 37.08 | 37.54 | 36.91 | 37.52 | 953,510 | +0.72(+1.96%) |
Apr 10, 2023 | 36.24 | 36.92 | 36.18 | 36.80 | 715,989 | +0.40(+1.10%) |
Apr 06, 2023 | 36.25 | 36.69 | 36.20 | 36.40 | 948,145 | +0.10(+0.28%) |
Apr 05, 2023 | 36.24 | 36.43 | 35.84 | 36.30 | 1,399,212 | -0.14(-0.38%) |
Apr 04, 2023 | 37.32 | 37.32 | 36.34 | 36.44 | 968,497 | -0.74(-1.99%) |
Apr 03, 2023 | 36.87 | 37.18 | 36.56 | 37.18 | 1,348,274 | +0.24(+0.65%) |
Mar 31, 2023 | 36.77 | 37.01 | 36.50 | 36.94 | 1,341,990 | +0.46(+1.26%) |
Mar 30, 2023 | 36.54 | 36.92 | 36.24 | 36.48 | 1,078,286 | +0.19(+0.52%) |
Mar 29, 2023 | 36.60 | 36.60 | 36.23 | 36.29 | 1,265,945 | +0.18(+0.50%) |
Mar 28, 2023 | 35.87 | 36.31 | 35.76 | 36.11 | 1,348,816 | +0.27(+0.75%) |
Mar 27, 2023 | 35.62 | 36.10 | 35.51 | 35.84 | 1,469,857 | +0.73(+2.08%) |
Mar 24, 2023 | 34.67 | 35.16 | 34.18 | 35.11 | 1,223,217 | +0.09(+0.26%) |
Mar 23, 2023 | 35.46 | 35.84 | 34.70 | 35.02 | 1,632,600 | -0.13(-0.37%) |
Mar 22, 2023 | 36.06 | 36.38 | 35.13 | 35.15 | 2,106,548 | -1.05(-2.90%) |
Mar 21, 2023 | 35.22 | 36.50 | 35.21 | 36.20 | 2,751,438 | +1.53(+4.41%) |
Mar 20, 2023 | 35.26 | 35.87 | 34.60 | 34.67 | 3,774,014 | -0.39(-1.11%) |
Mar 17, 2023 | 34.40 | 35.15 | 33.96 | 35.06 | 32,994,260 | +0.48(+1.39%) |
Mar 16, 2023 | 35.12 | 35.31 | 34.46 | 34.58 | 3,703,027 | -0.93(-2.62%) |
Mar 15, 2023 | 35.80 | 35.99 | 34.87 | 35.51 | 4,500,374 | -1.04(-2.85%) |
Mar 14, 2023 | 36.71 | 37.18 | 35.95 | 36.55 | 3,193,104 | +0.45(+1.25%) |
Mar 13, 2023 | 35.65 | 36.43 | 35.21 | 36.10 | 3,638,360 | -0.11(-0.30%) |
Mar 10, 2023 | 37.08 | 37.30 | 35.72 | 36.21 | 3,072,759 | -1.06(-2.84%) |
Mar 09, 2023 | 38.78 | 38.90 | 37.24 | 37.27 | 3,099,716 | -1.39(-3.60%) |
Mar 08, 2023 | 38.46 | 38.90 | 37.94 | 38.66 | 5,450,707 | -1.23(-3.08%) |
Mar 07, 2023 | 40.05 | 40.66 | 39.55 | 39.89 | 2,525,435 | -0.21(-0.52%) |
Mar 06, 2023 | 39.53 | 41.28 | 39.34 | 40.10 | 5,890,315 | +1.43(+3.70%) |
Mar 03, 2023 | 38.50 | 38.73 | 38.10 | 38.67 | 1,025,990 | +0.42(+1.10%) |
Mar 02, 2023 | 37.91 | 38.25 | 37.74 | 38.25 | 815,946 | +0.36(+0.95%) |